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

Arbutus Biopharma Cp (NQ: ABUS )

2.750 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jan 31, 2018 5.150 5.220 5.050 5.100 76,777 -0.05(-0.97%)
Jan 30, 2018 5.200 5.400 5.200 5.150 87,561 -0.10(-1.90%)
Jan 29, 2018 5.300 5.300 5.100 5.250 86,702 +0.00(+0.00%)
Jan 26, 2018 5.400 5.400 5.250 5.250 48,766 -0.10(-1.87%)
Jan 25, 2018 5.350 5.427 5.250 5.350 140,828 -0.05(-0.93%)
Jan 24, 2018 5.600 5.650 5.250 5.400 122,867 -0.15(-2.70%)
Jan 23, 2018 5.100 5.550 5.050 5.550 317,178 +0.40(+7.77%)
Jan 22, 2018 5.200 5.400 5.000 5.150 225,605 -0.05(-0.96%)
Jan 19, 2018 5.200 5.250 5.050 5.200 99,783 +0.00(+0.00%)
Jan 18, 2018 5.150 5.300 5.050 5.200 135,486 +0.00(+0.00%)
Jan 17, 2018 5.100 5.250 4.995 5.200 125,458 +0.15(+2.97%)
Jan 16, 2018 5.050 5.500 4.900 5.050 281,810 -0.05(-0.98%)
Jan 12, 2018 5.100 5.100 5.100 0 +0.05(+0.99%)
Jan 11, 2018 5.100 5.200 4.975 5.050 133,290 +0.00(+0.00%)
Jan 10, 2018 5.100 4.925 5.050 256,975 +0.00(+0.00%)
Jan 09, 2018 5.100 5.200 5.000 5.050 192,539 -0.05(-0.98%)
Jan 08, 2018 5.600 5.700 5.050 5.100 398,336 -0.45(-8.11%)
Jan 05, 2018 5.600 5.900 5.425 5.550 309,216 +0.05(+0.91%)
Jan 04, 2018 5.750 5.850 5.400 5.500 139,646 -0.20(-3.51%)
Jan 03, 2018 5.500 5.800 5.400 5.700 155,794 +0.25(+4.59%)
Jan 02, 2018 5.000 5.500 5.000 5.450 215,154 +0.40(+7.92%)
Dec 29, 2017 5.050 5.050 5.050 0 +0.10(+2.02%)
Dec 28, 2017 4.900 5.000 4.800 4.950 116,202 +0.05(+1.02%)
Dec 27, 2017 4.800 4.950 4.750 4.900 112,576 +0.05(+1.03%)
Dec 26, 2017 4.750 4.950 4.600 4.850 172,796 +0.05(+1.04%)
Dec 22, 2017 4.850 4.950 4.800 4.800 113,370 -0.10(-2.04%)
Dec 21, 2017 4.800 5.000 4.800 4.900 150,940 +0.05(+1.03%)
Dec 20, 2017 4.800 4.950 4.650 4.850 195,391 +0.10(+2.11%)
Dec 19, 2017 4.750 4.950 4.700 4.750 174,619 +0.00(+0.00%)
Dec 18, 2017 4.450 4.850 4.400 4.750 337,266 +0.30(+6.74%)
Dec 15, 2017 4.450 4.600 4.300 4.450 1,267,900 -0.10(-2.20%)
Dec 14, 2017 4.750 4.900 4.300 4.550 442,708 -0.20(-4.21%)
Dec 13, 2017 4.800 4.975 4.550 4.750 358,391 +0.00(+0.00%)
Dec 12, 2017 4.900 5.050 4.700 4.750 287,286 -0.15(-3.06%)
Dec 11, 2017 5.100 5.200 4.750 4.900 314,017 -0.15(-2.97%)
Dec 08, 2017 5.050 5.200 5.000 5.050 154,006 -0.05(-0.98%)
Dec 07, 2017 5.100 5.300 5.000 5.100 129,952 +0.00(+0.00%)
Dec 06, 2017 5.300 5.319 5.000 5.100 274,316 -0.20(-3.77%)
Dec 05, 2017 5.400 5.450 4.950 5.300 242,574 +0.00(+0.00%)
Dec 04, 2017 5.650 5.655 5.550 5.300 164,840 -0.25(-4.50%)
Dec 01, 2017 5.750 5.550 5.550 193,691 -0.10(-1.77%)
Nov 30, 2017 5.550 5.650 5.400 5.650 384,500 +0.20(+3.67%)
Nov 29, 2017 6.000 6.000 5.450 5.450 395,684 -0.45(-7.63%)
Nov 28, 2017 6.450 6.490 5.800 5.900 272,139 -0.50(-7.81%)
Nov 27, 2017 6.100 6.500 6.050 6.400 276,737 +0.35(+5.79%)
Nov 24, 2017 5.850 6.250 5.800 6.050 205,846 +0.20(+3.42%)
Nov 22, 2017 5.850 5.900 5.700 5.850 101,022 +0.00(+0.00%)
Nov 21, 2017 5.700 5.900 5.650 5.850 184,949 +0.15(+2.63%)
Nov 20, 2017 5.700 5.829 5.650 5.700 93,476 -0.05(-0.87%)
Nov 17, 2017 5.850 5.900 5.725 5.750 146,452 -0.10(-1.71%)
Nov 16, 2017 5.800 6.000 5.700 5.850 198,206 +0.00(+0.00%)
Nov 15, 2017 5.700 6.200 5.600 5.850 234,846 +0.10(+1.74%)
Nov 14, 2017 5.950 5.950 5.500 5.750 211,566 -0.15(-2.54%)
Nov 13, 2017 6.200 6.250 5.850 5.900 108,212 -0.25(-4.07%)
Nov 10, 2017 5.850 6.150 5.800 6.150 99,743 +0.30(+5.13%)
Nov 09, 2017 5.800 5.950 5.650 5.850 108,359 +0.10(+1.74%)
Nov 08, 2017 5.600 5.900 5.500 5.750 128,675 +0.10(+1.77%)
Nov 07, 2017 6.200 6.200 5.650 5.650 221,139 -0.45(-7.38%)
Nov 06, 2017 6.600 6.631 6.050 6.100 177,013 -0.40(-6.15%)
Nov 03, 2017 5.600 6.600 5.600 6.500 644,317 +1.05(+19.27%)
Nov 02, 2017 5.300 5.800 5.300 5.450 569,383 +0.05(+0.93%)
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.