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: 4:00 PM EDT, Apr 24, 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, 2017 2.550 2.675 2.500 2.650 90,999 +0.10(+3.92%)
Jan 30, 2017 2.550 2.600 2.500 2.550 54,432 +0.00(+0.00%)
Jan 27, 2017 2.550 2.650 2.500 2.550 71,009 -0.05(-1.92%)
Jan 26, 2017 2.550 2.650 2.500 2.600 86,375 +0.00(+0.00%)
Jan 25, 2017 2.600 2.650 2.475 2.600 67,353 +0.00(+0.00%)
Jan 24, 2017 2.550 2.600 2.350 2.600 106,965 +0.05(+1.96%)
Jan 23, 2017 2.550 2.650 2.550 2.550 119,274 -0.05(-1.92%)
Jan 20, 2017 2.600 2.650 2.500 2.600 202,566 +0.05(+1.96%)
Jan 19, 2017 2.650 2.650 2.550 2.550 171,264 -0.10(-3.77%)
Jan 18, 2017 2.850 2.850 2.600 2.650 292,664 -0.20(-7.02%)
Jan 17, 2017 3.000 3.000 2.800 2.850 137,494 -0.15(-5.00%)
Jan 13, 2017 3.000 3.000 3.000 0 +0.15(+5.26%)
Jan 12, 2017 2.800 2.900 2.800 2.850 130,109 +0.00(+0.00%)
Jan 11, 2017 2.850 2.900 2.755 2.850 212,248 +0.00(+0.00%)
Jan 10, 2017 2.950 2.950 2.805 2.850 233,091 -0.10(-3.39%)
Jan 09, 2017 2.700 3.000 2.700 2.950 446,825 +0.25(+9.26%)
Jan 06, 2017 2.700 2.750 2.600 2.700 188,194 +0.00(+0.00%)
Jan 05, 2017 2.550 2.700 2.475 2.700 477,154 +0.15(+5.88%)
Jan 04, 2017 2.500 2.650 2.500 2.550 679,774 +0.05(+2.00%)
Jan 03, 2017 2.450 2.537 2.360 2.500 939,543 +0.05(+2.04%)
Dec 30, 2016 2.450 2.450 2.450 0 +0.00(+0.00%)
Dec 29, 2016 2.500 2.500 2.400 2.450 203,166 -0.05(-2.00%)
Dec 28, 2016 2.450 2.575 2.375 2.500 534,932 +0.00(+0.00%)
Dec 27, 2016 2.450 2.550 2.450 2.500 328,583 +0.00(+0.00%)
Dec 23, 2016 2.500 2.500 2.500 0 -0.05(-1.96%)
Dec 22, 2016 2.600 2.700 2.550 2.550 146,923 -0.05(-1.92%)
Dec 21, 2016 2.700 2.700 2.500 2.600 444,289 -0.10(-3.70%)
Dec 20, 2016 2.600 2.740 2.600 2.700 401,239 +0.10(+3.85%)
Dec 19, 2016 2.600 2.700 2.600 2.600 429,396 -0.05(-1.89%)
Dec 16, 2016 2.800 2.825 2.600 2.650 498,731 -0.15(-5.36%)
Dec 15, 2016 2.750 2.800 2.600 2.800 531,181 +0.10(+3.70%)
Dec 14, 2016 2.800 2.850 2.650 2.700 373,197 -0.10(-3.57%)
Dec 13, 2016 3.000 3.000 2.650 2.800 594,106 -0.15(-5.08%)
Dec 12, 2016 3.250 3.250 2.900 2.950 462,504 -0.30(-9.23%)
Dec 09, 2016 3.150 3.250 3.150 3.250 322,612 +0.10(+3.17%)
Dec 08, 2016 3.200 3.200 3.150 3.150 134,251 -0.05(-1.56%)
Dec 07, 2016 3.100 3.200 2.950 3.200 344,489 +0.15(+4.92%)
Dec 06, 2016 3.000 3.050 2.900 3.050 273,570 +0.10(+3.39%)
Dec 05, 2016 2.700 3.000 2.700 2.950 579,368 +0.28(+10.28%)
Dec 02, 2016 2.650 2.700 2.600 2.675 173,464 -0.03(-0.93%)
Dec 01, 2016 2.700 2.800 2.650 2.700 165,966 +0.05(+1.89%)
Nov 30, 2016 2.750 3.050 2.650 2.650 735,016 +0.00(+0.00%)
Nov 29, 2016 2.750 2.750 2.550 2.650 1,939,111 -0.05(-1.85%)
Nov 28, 2016 2.650 2.750 2.600 2.700 298,243 +0.05(+1.89%)
Nov 25, 2016 2.650 2.700 2.600 2.650 60,216 -0.05(-1.85%)
Nov 23, 2016 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 22, 2016 2.750 2.850 2.600 2.700 136,535 +0.00(+0.00%)
Nov 21, 2016 2.750 2.750 2.450 2.700 472,868 +0.00(+0.00%)
Nov 18, 2016 2.800 2.800 2.450 2.700 351,966 -0.05(-1.82%)
Nov 17, 2016 2.800 2.850 2.700 2.750 212,163 -0.05(-1.79%)
Nov 16, 2016 2.800 2.900 2.700 2.800 195,584 +0.00(+0.00%)
Nov 15, 2016 2.850 2.900 2.750 2.800 184,777 +0.00(+0.00%)
Nov 14, 2016 2.950 3.000 2.750 2.800 176,845 +0.00(+0.00%)
Nov 11, 2016 2.750 2.850 2.650 2.800 271,394 +0.05(+1.82%)
Nov 10, 2016 2.850 2.886 2.700 2.750 173,068 -0.05(-1.79%)
Nov 09, 2016 2.900 3.090 2.750 2.800 235,349 -0.10(-3.45%)
Nov 08, 2016 2.950 3.050 2.800 2.900 111,344 -0.05(-1.69%)
Nov 07, 2016 3.000 3.100 2.900 2.950 74,588 +0.00(+0.00%)
Nov 04, 2016 2.950 3.100 2.900 2.950 119,046 -0.10(-3.28%)
Nov 03, 2016 3.050 3.100 2.950 3.050 67,044 +0.00(+0.00%)
Nov 02, 2016 3.050 3.150 3.000 3.050 66,728 -0.05(-1.61%)
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.