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 -0.050 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2019 0.9600 1.620 0.9500 1.420 10,032,097 +0.53(+59.62%)
Oct 30, 2019 0.8960 0.9250 0.8729 0.8896 159,142 -0.01(-0.71%)
Oct 29, 2019 0.8800 0.8990 0.8751 0.8960 163,258 +0.00(+0.12%)
Oct 28, 2019 0.8803 0.9197 0.8800 0.8949 200,840 +0.01(+1.69%)
Oct 25, 2019 0.8810 0.9000 0.8611 0.8800 215,800 -0.01(-1.12%)
Oct 24, 2019 0.8900 0.8900 0.8400 0.8900 198,930 +0.00(+0.08%)
Oct 23, 2019 0.9010 0.9200 0.8774 0.8893 225,009 -0.02(-2.06%)
Oct 22, 2019 0.8600 0.9259 0.8600 0.9080 780,934 +0.03(+3.02%)
Oct 21, 2019 0.9206 0.9206 0.8214 0.8814 364,010 -0.05(-4.94%)
Oct 18, 2019 0.9330 0.9600 0.9001 0.9272 91,700 -0.00(-0.15%)
Oct 17, 2019 0.9500 0.9980 0.9000 0.9286 554,288 -0.00(-0.15%)
Oct 16, 2019 1.020 1.020 0.9200 0.9300 118,038 -0.09(-8.82%)
Oct 15, 2019 0.9352 1.030 0.9050 1.020 165,084 +0.08(+8.51%)
Oct 14, 2019 0.9300 0.9699 0.8901 0.9400 62,878 +0.01(+1.08%)
Oct 11, 2019 0.8900 0.9674 0.8820 0.9300 205,400 +0.04(+4.49%)
Oct 10, 2019 0.8700 0.9500 0.8700 0.8900 195,269 +0.02(+2.30%)
Oct 09, 2019 0.9284 0.9284 0.8310 0.8700 323,649 -0.02(-2.25%)
Oct 08, 2019 0.9400 0.9400 0.8800 0.8900 235,541 -0.03(-2.82%)
Oct 07, 2019 1.010 1.150 0.8977 0.9158 1,310,979 -0.10(-10.22%)
Oct 04, 2019 1.010 1.110 1.000 1.020 3,934,400 -0.41(-28.67%)
Oct 03, 2019 1.380 1.430 1.330 1.430 261,875 +0.05(+3.62%)
Oct 02, 2019 1.460 1.460 1.370 1.380 90,803 -0.09(-6.12%)
Oct 01, 2019 1.500 1.540 1.470 1.470 99,431 -0.05(-3.61%)
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%)
Sep 03, 2019 1.340 1.450 1.290 1.440 208,367 +0.07(+5.11%)
Aug 30, 2019 1.400 1.440 1.350 1.370 156,100 -0.03(-2.14%)
Aug 29, 2019 1.360 1.400 1.300 1.400 256,621 +0.05(+3.70%)
Aug 28, 2019 1.330 1.390 1.310 1.350 117,068 +0.01(+0.75%)
Aug 27, 2019 1.360 1.450 1.290 1.340 159,429 -0.02(-1.47%)
Aug 26, 2019 1.400 1.400 1.310 1.360 222,977 -0.02(-1.81%)
Aug 23, 2019 1.430 1.490 1.380 1.385 212,300 -0.07(-5.14%)
Aug 22, 2019 1.490 1.500 1.430 1.460 144,899 -0.02(-1.35%)
Aug 21, 2019 1.470 1.510 1.430 1.480 100,501 +0.02(+1.37%)
Aug 20, 2019 1.500 1.500 1.410 1.460 90,223 -0.01(-0.68%)
Aug 19, 2019 1.500 1.650 1.450 1.470 158,939 -0.03(-2.00%)
Aug 16, 2019 1.450 1.540 1.450 1.500 141,500 +0.08(+5.63%)
Aug 15, 2019 1.490 1.580 1.380 1.420 137,060 -0.05(-3.40%)
Aug 14, 2019 1.530 1.650 1.450 1.470 209,782 -0.08(-5.16%)
Aug 13, 2019 1.510 1.590 1.460 1.550 330,716 +0.04(+2.65%)
Aug 12, 2019 1.650 1.684 1.510 1.510 166,998 -0.14(-8.48%)
Aug 09, 2019 1.640 1.700 1.610 1.650 177,200 +0.00(+0.00%)
Aug 08, 2019 1.650 1.650 1.570 1.650 221,168 +0.02(+1.23%)
Aug 07, 2019 1.610 1.660 1.570 1.630 70,139 -0.02(-1.21%)
Aug 06, 2019 1.610 1.680 1.550 1.650 124,233 +0.05(+3.12%)
Aug 05, 2019 1.670 1.760 1.550 1.600 207,912 -0.03(-1.84%)
Aug 02, 2019 1.720 1.720 1.550 1.630 316,000 -0.09(-5.23%)
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.