Indicators

Arbutus Biopharma Cp (NQ: ABUS )

2.850 -0.090 (-3.06%)

Streaming Delayed Price Updated: 12:50 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	6.350	6.380	6.155	6.200	303,080	-0.20(-3.13%)
Sep 28, 2017	6.350	6.450	6.050	6.400	289,407	+0.00(+0.00%)
Sep 27, 2017	6.350	6.650	6.200	6.400	450,836	+0.00(+0.00%)
Sep 26, 2017	6.700	6.700	6.250	6.400	302,402	-0.35(-5.19%)
Sep 25, 2017	6.800	6.995	6.200	6.750	952,747	+0.20(+3.05%)
Sep 22, 2017	7.000	7.000	6.350	6.550	827,063	-0.45(-6.43%)
Sep 21, 2017	7.200	7.200	6.750	7.000	1,530,814	+0.30(+4.48%)
Sep 20, 2017	5.900	7.850	5.800	6.700	3,284,442	+1.15(+20.72%)
Sep 19, 2017	5.750	5.790	5.000	5.550	482,669	-0.10(-1.77%)
Sep 18, 2017	5.050	5.900	4.960	5.650	963,011	+0.65(+13.00%)
Sep 15, 2017	4.900	5.050	4.760	5.000	354,989	+0.25(+5.26%)
Sep 14, 2017	4.550	4.750	4.550	4.750	261,918	+0.25(+5.56%)
Sep 13, 2017	4.400	4.600	4.379	4.500	119,022	+0.15(+3.45%)
Sep 12, 2017	4.500	4.500	4.210	4.350	149,975	-0.15(-3.33%)
Sep 11, 2017	4.700	4.800	4.480	4.500	124,850	-0.20(-4.26%)
Sep 08, 2017	4.700	4.700	4.625	4.700	67,869	+0.08(+1.62%)
Sep 07, 2017	4.500	4.650	4.460	4.625	243,716	+0.17(+3.93%)
Sep 06, 2017	4.350	4.450	4.266	4.450	85,538	+0.10(+2.30%)
Sep 05, 2017	4.150	4.350	4.125	4.350	83,390	+0.20(+4.82%)

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.