Indicators

Arbutus Biopharma Cp (NQ: ABUS )

2.750 +0.040 (+1.48%)

Streaming Delayed Price Updated: 11:41 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	3.250	3.430	3.120	3.140	443,567	-0.11(-3.38%)
Jan 28, 2016	3.460	3.460	3.192	3.250	407,470	-0.18(-5.25%)
Jan 27, 2016	3.590	3.720	3.390	3.430	235,289	-0.15(-4.19%)
Jan 26, 2016	3.700	3.700	3.460	3.580	160,373	-0.06(-1.65%)
Jan 25, 2016	3.580	3.880	3.490	3.640	190,096	+0.05(+1.39%)
Jan 22, 2016	3.600	3.780	3.560	3.590	305,076	+0.07(+1.99%)
Jan 21, 2016	3.540	3.800	3.436	3.520	357,809	+0.01(+0.28%)
Jan 20, 2016	3.400	3.580	3.220	3.510	360,819	+0.03(+0.86%)
Jan 19, 2016	3.800	3.912	3.400	3.480	323,319	-0.22(-5.95%)
Jan 15, 2016	3.720	3.700	3.700	3.700	390,800	-0.11(-2.89%)
Jan 14, 2016	3.700	3.920	3.576	3.810	309,729	+0.09(+2.42%)
Jan 13, 2016	3.820	3.990	3.600	3.720	484,786	-0.09(-2.36%)
Jan 12, 2016	3.870	4.040	3.745	3.810	353,954	-0.03(-0.78%)
Jan 11, 2016	4.060	4.060	3.690	3.840	449,922	-0.18(-4.48%)
Jan 08, 2016	4.150	4.330	3.980	4.020	346,215	-0.08(-1.95%)
Jan 07, 2016	4.150	4.260	4.013	4.100	469,243	-0.20(-4.65%)
Jan 06, 2016	4.460	4.460	4.250	4.300	288,806	-0.21(-4.66%)
Jan 05, 2016	4.560	4.710	4.450	4.510	207,247	-0.01(-0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.