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

Arbutus Biopharma Cp (NQ: ABUS )

2.730 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 2.170 2.180 2.150 2.170 334,284 +0.00(+0.00%)
Jul 28, 2023 2.140 2.180 2.130 2.170 469,143 +0.03(+1.40%)
Jul 27, 2023 2.150 2.160 2.110 2.140 360,696 -0.01(-0.47%)
Jul 26, 2023 2.130 2.180 2.130 2.150 229,071 +0.02(+0.94%)
Jul 25, 2023 2.140 2.155 2.110 2.130 409,779 -0.03(-1.39%)
Jul 24, 2023 2.160 2.175 2.120 2.160 407,958 -0.01(-0.46%)
Jul 21, 2023 2.270 2.270 2.150 2.170 696,506 -0.08(-3.56%)
Jul 20, 2023 2.260 2.270 2.220 2.250 402,318 -0.01(-0.44%)
Jul 19, 2023 2.220 2.280 2.205 2.260 670,668 +0.05(+2.26%)
Jul 18, 2023 2.230 2.280 2.200 2.210 435,840 -0.04(-1.78%)
Jul 17, 2023 2.230 2.270 2.223 2.250 399,496 +0.02(+0.90%)
Jul 14, 2023 2.280 2.280 2.190 2.230 404,258 -0.04(-1.76%)
Jul 13, 2023 2.270 2.290 2.250 2.270 391,013 +0.00(+0.00%)
Jul 12, 2023 2.240 2.270 2.230 2.270 442,831 +0.00(+0.00%)
Jul 11, 2023 2.320 2.320 2.220 2.270 379,034 +0.01(+0.44%)
Jul 10, 2023 2.260 2.297 2.225 2.260 317,539 +0.00(+0.00%)
Jul 07, 2023 2.240 2.260 2.210 2.260 297,524 +0.03(+1.35%)
Jul 06, 2023 2.250 2.250 2.190 2.230 399,323 -0.03(-1.33%)
Jul 05, 2023 2.230 2.275 2.225 2.260 302,932 -0.01(-0.44%)
Jul 03, 2023 2.300 2.335 2.225 2.270 384,935 -0.03(-1.30%)
Jun 30, 2023 2.210 2.330 2.200 2.300 1,022,410 +0.06(+2.68%)
Jun 29, 2023 2.230 2.250 2.190 2.240 612,291 -0.01(-0.44%)
Jun 28, 2023 2.240 2.290 2.210 2.250 1,243,975 +0.01(+0.45%)
Jun 27, 2023 2.280 2.285 2.230 2.240 328,022 -0.02(-0.88%)
Jun 26, 2023 2.370 2.390 2.250 2.260 956,673 -0.15(-6.22%)
Jun 23, 2023 2.460 2.475 2.375 2.410 2,281,991 -0.06(-2.43%)
Jun 22, 2023 2.400 2.505 2.340 2.470 963,047 +0.10(+4.22%)
Jun 21, 2023 2.420 2.440 2.340 2.370 665,698 -0.07(-2.87%)
Jun 20, 2023 2.490 2.490 2.405 2.440 506,065 -0.05(-2.01%)
Jun 16, 2023 2.480 2.500 2.420 2.490 2,350,062 +0.05(+2.05%)
Jun 15, 2023 2.470 2.470 2.390 2.440 713,776 -0.03(-1.21%)
Jun 14, 2023 2.500 2.525 2.450 2.470 619,539 -0.03(-1.20%)
Jun 13, 2023 2.470 2.510 2.470 2.500 652,085 +0.05(+2.04%)
Jun 12, 2023 2.450 2.520 2.440 2.450 407,156 -0.03(-1.21%)
Jun 09, 2023 2.530 2.555 2.480 2.480 484,213 -0.06(-2.36%)
Jun 08, 2023 2.620 2.620 2.510 2.540 430,337 -0.08(-3.05%)
Jun 07, 2023 2.620 2.665 2.590 2.620 481,258 +0.02(+0.77%)
Jun 06, 2023 2.590 2.610 2.545 2.600 500,144 +0.00(+0.00%)
Jun 05, 2023 2.610 2.635 2.580 2.600 219,443 +0.02(+0.78%)
Jun 02, 2023 2.540 2.600 2.495 2.580 511,207 +0.08(+3.20%)
Jun 01, 2023 2.500 2.545 2.480 2.500 314,126 +0.01(+0.40%)
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.