Skip to main content

Arbutus Biopharma Cp (NQ: ABUS )

2.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 2.920 2.970 2.890 2.930 660,003 +0.00(+0.00%)
Jan 26, 2023 2.880 2.960 2.860 2.930 410,223 +0.06(+2.09%)
Jan 25, 2023 2.790 2.940 2.790 2.870 1,408,719 +0.09(+3.24%)
Jan 24, 2023 2.770 2.800 2.720 2.780 308,902 +0.02(+0.72%)
Jan 23, 2023 2.790 2.790 2.680 2.760 379,175 +0.00(+0.00%)
Jan 20, 2023 2.680 2.760 2.650 2.760 619,003 +0.12(+4.55%)
Jan 19, 2023 2.600 2.680 2.600 2.640 351,848 -0.01(-0.38%)
Jan 18, 2023 2.830 2.835 2.650 2.650 579,183 -0.15(-5.36%)
Jan 17, 2023 2.830 2.885 2.760 2.800 548,783 -0.05(-1.75%)
Jan 13, 2023 2.870 2.927 2.820 2.850 668,774 -0.02(-0.70%)
Jan 12, 2023 2.700 2.870 2.670 2.870 1,512,678 +0.18(+6.69%)
Jan 11, 2023 2.740 2.815 2.680 2.690 729,860 -0.06(-2.18%)
Jan 10, 2023 2.680 2.800 2.645 2.750 1,010,259 +0.08(+3.00%)
Jan 09, 2023 2.520 2.745 2.510 2.670 1,949,307 +0.16(+6.37%)
Jan 06, 2023 2.290 2.550 2.270 2.510 1,885,623 +0.25(+11.06%)
Jan 05, 2023 2.230 2.280 2.150 2.260 877,194 +0.00(+0.00%)
Jan 04, 2023 2.280 2.280 2.220 2.260 383,555 +0.03(+1.35%)
Jan 03, 2023 2.350 2.400 2.215 2.230 719,807 -0.10(-4.29%)
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%)
Dec 01, 2022 2.370 2.450 2.300 2.330 1,180,771 -0.02(-0.85%)
Nov 30, 2022 2.400 2.485 2.310 2.350 1,376,495 -0.04(-1.67%)
Nov 29, 2022 2.560 2.640 2.390 2.390 1,035,203 -0.19(-7.36%)
Nov 28, 2022 2.660 2.740 2.530 2.580 1,105,460 -0.09(-3.37%)
Nov 25, 2022 2.710 2.710 2.660 2.670 151,547 -0.03(-1.11%)
Nov 23, 2022 2.660 2.800 2.655 2.700 635,979 +0.04(+1.50%)
Nov 22, 2022 2.680 2.710 2.640 2.660 411,467 -0.03(-1.12%)
Nov 21, 2022 2.770 2.830 2.620 2.690 1,329,851 -0.16(-5.61%)
Nov 18, 2022 2.870 2.870 2.730 2.850 1,185,065 +0.04(+1.42%)
Nov 17, 2022 2.680 2.890 2.640 2.810 1,433,448 +0.11(+4.07%)
Nov 16, 2022 2.850 2.910 2.690 2.700 1,554,721 -0.09(-3.23%)
Nov 15, 2022 2.700 2.850 2.640 2.790 1,844,953 +0.15(+5.68%)
Nov 14, 2022 2.550 2.690 2.490 2.640 1,355,801 +0.08(+3.13%)
Nov 11, 2022 2.480 2.635 2.432 2.560 809,976 +0.08(+3.23%)
Nov 10, 2022 2.500 2.510 2.351 2.480 943,305 +0.04(+1.64%)
Nov 09, 2022 2.340 2.555 2.330 2.440 566,284 -0.02(-0.81%)
Nov 08, 2022 2.420 2.515 2.380 2.460 776,583 +0.03(+1.23%)
Nov 07, 2022 2.520 2.535 2.405 2.430 1,076,047 -0.12(-4.71%)
Nov 04, 2022 2.550 2.570 2.460 2.550 1,896,335 +0.01(+0.39%)
Nov 03, 2022 2.480 2.620 2.410 2.540 3,015,466 +0.20(+8.55%)
Nov 02, 2022 2.430 2.310 2.340 1,251,352 -0.08(-3.31%)
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.