Indicators

Arbutus Biopharma Cp (NQ: ABUS )

2.840 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.870	2.870	2.720	2.800	1,066,525	-0.08(-2.78%)
Feb 28, 2024	2.880	2.920	2.845	2.880	706,963	-0.04(-1.37%)
Feb 27, 2024	2.940	2.959	2.875	2.920	902,843	+0.00(+0.00%)
Feb 26, 2024	2.910	2.950	2.885	2.920	616,072	+0.00(+0.00%)
Feb 23, 2024	2.910	2.940	2.895	2.920	833,034	+0.01(+0.34%)
Feb 22, 2024	2.870	2.960	2.870	2.910	819,123	+0.03(+1.04%)
Feb 21, 2024	2.870	2.900	2.840	2.880	1,002,212	+0.00(+0.00%)
Feb 20, 2024	2.890	2.935	2.855	2.880	1,165,232	-0.02(-0.69%)
Feb 16, 2024	2.910	2.947	2.875	2.900	1,475,342	-0.01(-0.34%)
Feb 15, 2024	2.950	2.950	2.860	2.910	1,898,583	+0.00(+0.00%)
Feb 14, 2024	2.910	2.940	2.880	2.910	1,511,549	+0.02(+0.69%)
Feb 13, 2024	2.760	2.910	2.760	2.890	2,687,773	+0.02(+0.70%)
Feb 12, 2024	2.780	2.880	2.760	2.870	2,155,423	+0.11(+3.99%)
Feb 09, 2024	2.570	2.790	2.560	2.760	3,810,315	+0.22(+8.66%)
Feb 08, 2024	2.560	2.650	2.342	2.540	4,339,635	+0.05(+2.01%)
Feb 07, 2024	2.460	2.530	2.390	2.490	1,486,993	+0.02(+0.81%)
Feb 06, 2024	2.360	2.470	2.350	2.470	709,370	+0.11(+4.66%)
Feb 05, 2024	2.340	2.420	2.325	2.360	1,147,828	-0.02(-0.84%)
Feb 02, 2024	2.370	2.385	2.265	2.380	1,556,832	-0.02(-0.83%)

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.