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

Arbutus Biopharma Cp (NQ: ABUS )

2.980 +0.090 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 2.770 2.800 2.560 2.610 347,500 -0.18(-6.45%)
Jan 30, 2020 2.860 2.860 2.640 2.790 493,047 -0.07(-2.45%)
Jan 29, 2020 2.740 2.900 2.711 2.860 274,677 +0.10(+3.62%)
Jan 28, 2020 2.980 2.980 2.680 2.760 331,551 -0.19(-6.44%)
Jan 27, 2020 3.140 3.140 2.920 2.950 254,000 +0.06(+2.08%)
Jan 24, 2020 3.080 3.090 2.724 2.890 397,100 -0.23(-7.37%)
Jan 23, 2020 3.220 3.220 3.050 3.120 363,007 -0.09(-2.80%)
Jan 22, 2020 3.100 3.310 3.090 3.210 441,800 +0.10(+3.22%)
Jan 21, 2020 3.090 3.240 3.060 3.110 548,868 +0.04(+1.30%)
Jan 17, 2020 3.070 3.100 3.010 3.070 217,300 +0.02(+0.66%)
Jan 16, 2020 3.060 3.090 2.950 3.050 222,147 -0.02(-0.65%)
Jan 15, 2020 2.970 3.090 2.940 3.070 387,624 +0.07(+2.33%)
Jan 14, 2020 2.920 3.080 2.900 3.000 501,666 +0.05(+1.69%)
Jan 13, 2020 3.070 3.165 2.880 2.950 301,673 -0.08(-2.64%)
Jan 10, 2020 2.930 3.030 2.880 3.030 241,000 +0.10(+3.41%)
Jan 09, 2020 3.100 3.140 2.890 2.930 302,363 -0.14(-4.56%)
Jan 08, 2020 3.020 3.220 3.010 3.070 264,476 +0.03(+0.99%)
Jan 07, 2020 3.190 3.540 2.880 3.040 621,260 -0.14(-4.40%)
Jan 06, 2020 3.090 3.660 3.050 3.180 1,364,708 +0.10(+3.25%)
Jan 03, 2020 2.920 3.190 2.920 3.080 2,267,000 +0.14(+4.76%)
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.