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

Arbutus Biopharma Cp (NQ: ABUS )

2.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 30, 2022 2.280 2.360 2.260 2.330 1,924,628 +0.01(+0.43%)
Dec 29, 2022 2.220 2.338 2.220 2.320 825,581 +0.10(+4.50%)
Dec 28, 2022 2.310 2.350 2.200 2.220 1,267,322 -0.11(-4.72%)
Dec 27, 2022 2.390 2.390 2.260 2.330 1,243,351 -0.06(-2.51%)
Dec 23, 2022 2.390 2.400 2.325 2.390 485,503 -0.02(-0.83%)
Dec 22, 2022 2.420 2.420 2.320 2.410 765,421 +0.01(+0.42%)
Dec 21, 2022 2.400 2.430 2.350 2.400 889,107 -0.02(-0.83%)
Dec 20, 2022 2.440 2.440 2.320 2.420 844,168 +0.00(+0.00%)
Dec 19, 2022 2.710 2.710 2.410 2.420 985,011 -0.29(-10.70%)
Dec 16, 2022 2.700 2.800 2.610 2.710 3,072,962 +0.00(+0.00%)
Dec 15, 2022 2.660 2.760 2.650 2.710 1,118,992 -0.01(-0.37%)
Dec 14, 2022 2.670 2.790 2.618 2.720 1,182,910 +0.05(+1.87%)
Dec 13, 2022 2.710 2.807 2.600 2.670 877,463 -0.04(-1.48%)
Dec 12, 2022 2.610 2.770 2.590 2.710 667,397 +0.10(+3.83%)
Dec 09, 2022 2.720 2.730 2.605 2.610 648,296 -0.11(-4.04%)
Dec 08, 2022 2.580 2.745 2.557 2.720 737,796 +0.15(+5.84%)
Dec 07, 2022 2.460 2.605 2.460 2.570 545,973 +0.12(+4.90%)
Dec 06, 2022 2.440 2.550 2.420 2.450 958,410 +0.02(+0.82%)
Dec 05, 2022 2.450 2.550 2.380 2.430 519,967 -0.05(-2.02%)
Dec 02, 2022 2.300 2.510 2.260 2.480 1,012,764 +0.15(+6.44%)
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.