Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbutus Biopharma Cp (NQ: ABUS )

2.800 +0.090 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 2.470 2.535 2.465 2.490 337,954 +0.02(+0.81%)
May 30, 2023 2.500 2.570 2.450 2.470 374,167 -0.03(-1.20%)
May 26, 2023 2.490 2.520 2.470 2.500 453,317 +0.00(+0.00%)
May 25, 2023 2.520 2.540 2.410 2.500 1,010,911 -0.06(-2.34%)
May 24, 2023 2.650 2.650 2.540 2.560 511,045 -0.09(-3.40%)
May 23, 2023 2.620 2.720 2.615 2.650 443,558 +0.03(+1.15%)
May 22, 2023 2.560 2.660 2.560 2.620 415,085 +0.05(+1.95%)
May 19, 2023 2.540 2.620 2.525 2.570 480,182 +0.07(+2.80%)
May 18, 2023 2.550 2.550 2.470 2.500 417,554 -0.02(-0.79%)
May 17, 2023 2.510 2.540 2.460 2.520 625,713 -0.01(-0.40%)
May 16, 2023 2.530 2.570 2.490 2.530 542,121 -0.03(-1.17%)
May 15, 2023 2.530 2.630 2.520 2.560 418,382 +0.02(+0.79%)
May 12, 2023 2.530 2.585 2.520 2.540 655,181 -0.02(-0.78%)
May 11, 2023 2.640 2.640 2.550 2.560 565,186 -0.08(-3.03%)
May 10, 2023 2.610 2.640 2.570 2.640 344,476 +0.03(+1.15%)
May 09, 2023 2.610 2.630 2.500 2.610 660,309 +0.00(+0.00%)
May 08, 2023 2.610 2.630 2.550 2.610 619,128 +0.01(+0.38%)
May 05, 2023 2.590 2.705 2.575 2.600 444,881 +0.06(+2.36%)
May 04, 2023 2.500 2.570 2.460 2.540 619,567 +0.03(+1.20%)
May 03, 2023 2.470 2.588 2.470 2.510 632,398 +0.03(+1.21%)
May 02, 2023 2.520 2.520 2.420 2.480 1,089,847 -0.04(-1.59%)
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.