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

Arbutus Biopharma Cp (NQ: ABUS )

2.680 -0.050 (-1.83%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 19, 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 29, 2022 2.360 2.360 2.260 2.310 894,244 -0.06(-2.53%)
Jul 28, 2022 2.390 2.390 2.320 2.370 485,642 -0.03(-1.25%)
Jul 27, 2022 2.410 2.410 2.340 2.400 613,811 +0.03(+1.27%)
Jul 26, 2022 2.380 2.470 2.342 2.370 430,004 -0.04(-1.66%)
Jul 25, 2022 2.460 2.460 2.370 2.410 531,253 +0.02(+0.84%)
Jul 22, 2022 2.560 2.560 2.390 2.390 1,010,909 -0.19(-7.36%)
Jul 21, 2022 2.550 2.600 2.510 2.580 718,236 +0.01(+0.39%)
Jul 20, 2022 2.520 2.660 2.520 2.570 1,167,847 +0.06(+2.39%)
Jul 19, 2022 2.450 2.550 2.450 2.510 711,507 +0.06(+2.45%)
Jul 18, 2022 2.580 2.620 2.430 2.450 762,244 -0.09(-3.54%)
Jul 15, 2022 2.570 2.590 2.450 2.540 525,031 +0.01(+0.40%)
Jul 14, 2022 2.540 2.590 2.500 2.530 676,049 -0.04(-1.56%)
Jul 13, 2022 2.530 2.670 2.520 2.570 613,899 +0.00(+0.00%)
Jul 12, 2022 2.580 2.630 2.460 2.570 863,169 -0.01(-0.39%)
Jul 11, 2022 2.830 2.850 2.580 2.580 641,922 -0.27(-9.47%)
Jul 08, 2022 2.820 2.860 2.740 2.850 817,340 +0.00(+0.00%)
Jul 07, 2022 2.830 2.879 2.750 2.850 663,531 +0.05(+1.79%)
Jul 06, 2022 2.850 2.895 2.771 2.800 585,726 -0.08(-2.78%)
Jul 05, 2022 2.790 2.990 2.772 2.880 1,571,864 +0.08(+2.86%)
Jul 01, 2022 2.690 2.820 2.690 2.800 716,154 +0.09(+3.32%)
Jun 30, 2022 2.620 2.759 2.620 2.710 586,547 +0.01(+0.37%)
Jun 29, 2022 2.570 2.700 2.520 2.700 553,688 +0.09(+3.45%)
Jun 28, 2022 2.660 2.710 2.575 2.610 675,021 -0.07(-2.61%)
Jun 27, 2022 2.800 2.860 2.625 2.680 928,577 -0.16(-5.63%)
Jun 24, 2022 2.950 2.950 2.800 2.840 2,698,065 -0.08(-2.74%)
Jun 23, 2022 2.750 2.940 2.720 2.920 1,222,678 +0.18(+6.57%)
Jun 22, 2022 2.690 2.850 2.650 2.740 822,041 +0.02(+0.74%)
Jun 21, 2022 2.700 2.860 2.680 2.720 1,331,320 +0.04(+1.49%)
Jun 17, 2022 2.570 2.760 2.543 2.680 1,784,357 +0.11(+4.28%)
Jun 16, 2022 2.480 2.610 2.390 2.570 1,295,331 +0.02(+0.78%)
Jun 15, 2022 2.440 2.610 2.420 2.550 1,110,654 +0.12(+4.94%)
Jun 14, 2022 2.380 2.450 2.320 2.430 549,092 +0.05(+2.10%)
Jun 13, 2022 2.420 2.450 2.290 2.380 949,193 -0.14(-5.56%)
Jun 10, 2022 2.600 2.610 2.420 2.520 812,196 -0.13(-4.91%)
Jun 09, 2022 2.670 2.710 2.620 2.650 610,838 -0.03(-1.12%)
Jun 08, 2022 2.630 2.820 2.630 2.680 729,101 -0.02(-0.74%)
Jun 07, 2022 2.540 2.700 2.480 2.700 582,476 +0.14(+5.47%)
Jun 06, 2022 2.730 2.740 2.480 2.560 1,111,354 -0.14(-5.19%)
Jun 03, 2022 2.600 2.730 2.540 2.700 812,533 +0.06(+2.27%)
Jun 02, 2022 2.460 2.650 2.430 2.640 1,507,809 +0.18(+7.32%)
Jun 01, 2022 2.430 2.560 2.405 2.460 953,846 +0.03(+1.23%)
May 31, 2022 2.450 2.490 2.380 2.430 1,203,608 -0.05(-2.02%)
May 27, 2022 2.320 2.500 2.265 2.480 1,075,311 +0.17(+7.36%)
May 26, 2022 2.220 2.375 2.220 2.310 771,528 +0.06(+2.67%)
May 25, 2022 2.190 2.270 2.170 2.250 794,303 +0.06(+2.74%)
May 24, 2022 2.370 2.370 2.180 2.190 1,181,864 -0.21(-8.75%)
May 23, 2022 2.440 2.470 2.335 2.400 869,960 -0.04(-1.64%)
May 20, 2022 2.320 2.510 2.295 2.440 1,469,271 +0.10(+4.27%)
May 19, 2022 2.310 2.430 2.275 2.340 1,275,337 +0.03(+1.30%)
May 18, 2022 2.340 2.450 2.300 2.310 1,047,592 -0.10(-4.15%)
May 17, 2022 2.280 2.420 2.250 2.410 1,090,370 +0.15(+6.64%)
May 16, 2022 2.270 2.375 2.220 2.260 745,559 -0.05(-2.16%)
May 13, 2022 2.090 2.350 2.080 2.310 1,712,694 +0.25(+12.14%)
May 12, 2022 2.020 2.170 1.965 2.060 2,083,825 +0.00(+0.00%)
May 11, 2022 1.950 2.220 1.940 2.060 1,985,210 +0.08(+4.04%)
May 10, 2022 2.340 2.360 1.930 1.980 3,174,540 -0.25(-11.21%)
May 09, 2022 2.460 2.470 2.220 2.230 1,439,794 -0.30(-11.86%)
May 06, 2022 2.550 2.596 2.450 2.530 1,011,263 -0.02(-0.78%)
May 05, 2022 2.590 2.590 2.420 2.550 1,232,214 +0.06(+2.41%)
May 04, 2022 2.420 2.500 2.280 2.490 1,031,554 +0.07(+2.89%)
May 03, 2022 2.420 2.510 2.385 2.420 657,368 -0.02(-0.82%)
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.