Indicators

Arbutus Biopharma Cp (NQ: ABUS )

2.940 +0.100 (+3.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	1.510	1.560	1.480	1.525	78,304	+0.00(+0.33%)
Sep 27, 2019	1.500	1.570	1.500	1.520	65,700	+0.02(+1.33%)
Sep 26, 2019	1.600	1.600	1.500	1.500	73,223	-0.10(-6.25%)
Sep 25, 2019	1.550	1.600	1.540	1.600	212,046	+0.06(+3.90%)
Sep 24, 2019	1.600	1.670	1.540	1.540	257,542	-0.03(-1.91%)
Sep 23, 2019	1.670	1.690	1.550	1.570	236,152	-0.08(-4.85%)
Sep 20, 2019	1.650	1.700	1.610	1.650	323,300	+0.05(+3.12%)
Sep 19, 2019	1.610	1.680	1.600	1.600	217,116	+0.00(+0.00%)
Sep 18, 2019	1.650	1.660	1.600	1.600	173,837	-0.06(-3.61%)
Sep 17, 2019	1.660	1.740	1.635	1.660	69,278	-0.03(-1.78%)
Sep 16, 2019	1.650	1.720	1.620	1.690	63,792	+0.02(+1.20%)
Sep 13, 2019	1.660	1.720	1.600	1.670	125,300	+0.03(+1.83%)
Sep 12, 2019	1.840	1.890	1.640	1.640	171,285	-0.18(-9.89%)
Sep 11, 2019	1.820	1.850	1.780	1.820	192,585	+0.02(+1.11%)
Sep 10, 2019	1.560	1.860	1.560	1.800	367,421	+0.23(+14.65%)
Sep 09, 2019	1.550	1.590	1.510	1.570	117,264	+0.01(+0.64%)
Sep 06, 2019	1.570	1.590	1.518	1.560	105,200	+0.01(+0.65%)
Sep 05, 2019	1.500	1.550	1.440	1.550	166,129	+0.10(+6.90%)
Sep 04, 2019	1.460	1.480	1.415	1.450	119,606	+0.01(+0.69%)

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.