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

Arbutus Biopharma Cp (NQ: ABUS )

2.730 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 4.240 4.480 4.110 4.390 430,079 +0.17(+4.03%)
Feb 27, 2019 3.970 4.270 3.970 4.220 211,945 +0.23(+5.76%)
Feb 26, 2019 4.030 4.090 3.910 3.990 108,019 -0.04(-0.99%)
Feb 25, 2019 3.800 4.040 3.710 4.030 166,003 +0.24(+6.33%)
Feb 22, 2019 3.770 3.900 3.750 3.790 133,800 +0.04(+1.07%)
Feb 21, 2019 3.630 3.760 3.550 3.750 109,961 +0.11(+3.02%)
Feb 20, 2019 3.760 3.770 3.640 3.640 100,515 -0.13(-3.45%)
Feb 19, 2019 3.870 4.060 3.710 3.770 88,894 -0.10(-2.58%)
Feb 15, 2019 3.710 3.880 3.660 3.870 132,700 +0.17(+4.59%)
Feb 14, 2019 3.850 3.865 3.600 3.700 184,053 -0.19(-4.88%)
Feb 13, 2019 3.920 4.120 3.850 3.890 137,571 +0.00(+0.00%)
Feb 12, 2019 3.910 3.970 3.840 3.890 75,634 +0.00(+0.00%)
Feb 11, 2019 3.900 3.950 3.800 3.890 41,170 +0.00(+0.00%)
Feb 08, 2019 3.730 3.910 3.730 3.890 72,700 +0.15(+4.01%)
Feb 07, 2019 3.710 3.800 3.520 3.740 121,853 +0.00(+0.00%)
Feb 06, 2019 3.840 3.881 3.680 3.740 41,195 -0.10(-2.60%)
Feb 05, 2019 4.000 4.130 3.800 3.840 84,039 -0.14(-3.52%)
Feb 04, 2019 3.860 3.990 3.780 3.980 100,168 +0.11(+2.84%)
Feb 01, 2019 3.690 3.890 3.650 3.870 94,600 +0.18(+4.88%)
Jan 31, 2019 3.700 3.800 3.640 3.690 105,159 -0.02(-0.54%)
Jan 30, 2019 3.570 3.740 3.490 3.710 68,932 +0.17(+4.80%)
Jan 29, 2019 3.610 3.760 3.530 3.540 46,758 -0.07(-1.94%)
Jan 28, 2019 3.890 3.890 3.560 3.610 208,237 -0.35(-8.84%)
Jan 25, 2019 3.540 4.065 3.490 3.960 1,195,400 +0.45(+12.82%)
Jan 24, 2019 3.460 3.570 3.400 3.510 72,163 +0.05(+1.45%)
Jan 23, 2019 3.580 3.640 3.420 3.460 68,551 -0.08(-2.26%)
Jan 22, 2019 3.650 3.790 3.500 3.540 134,906 -0.15(-4.07%)
Jan 18, 2019 3.940 3.940 3.680 3.690 161,300 -0.24(-6.11%)
Jan 17, 2019 3.860 4.190 3.860 3.930 125,236 +0.04(+1.03%)
Jan 16, 2019 3.730 4.020 3.700 3.890 177,038 +0.17(+4.57%)
Jan 15, 2019 3.420 3.780 3.420 3.720 155,801 +0.31(+9.09%)
Jan 14, 2019 3.720 3.760 3.350 3.410 211,897 -0.32(-8.58%)
Jan 11, 2019 3.750 3.780 3.660 3.730 132,900 -0.02(-0.53%)
Jan 10, 2019 3.800 3.850 3.690 3.750 284,769 -0.07(-1.83%)
Jan 09, 2019 4.090 4.100 3.800 3.820 212,580 -0.23(-5.68%)
Jan 08, 2019 4.260 4.260 4.020 4.050 102,111 -0.15(-3.57%)
Jan 07, 2019 4.140 4.350 4.130 4.200 328,879 +0.10(+2.44%)
Jan 04, 2019 3.860 4.170 3.780 4.100 465,700 +0.33(+8.75%)
Jan 03, 2019 3.970 4.060 3.760 3.770 464,083 -0.23(-5.75%)
Jan 02, 2019 3.740 4.030 3.710 4.000 479,512 +0.17(+4.44%)
Dec 31, 2018 3.870 3.990 3.750 3.830 145,000 -0.05(-1.29%)
Dec 28, 2018 3.720 4.000 3.720 3.880 192,700 +0.18(+4.86%)
Dec 27, 2018 3.740 3.990 3.550 3.700 91,366 -0.14(-3.65%)
Dec 26, 2018 3.540 3.860 3.400 3.840 173,179 +0.34(+9.71%)
Dec 24, 2018 3.490 3.630 3.200 3.500 228,900 -0.01(-0.28%)
Dec 21, 2018 3.860 3.860 3.500 3.510 474,000 -0.36(-9.30%)
Dec 20, 2018 4.280 4.330 3.660 3.870 270,337 -0.38(-8.94%)
Dec 19, 2018 4.250 4.440 4.210 4.250 146,740 -0.02(-0.47%)
Dec 18, 2018 4.450 4.540 4.200 4.270 200,530 -0.14(-3.17%)
Dec 17, 2018 4.380 4.780 4.300 4.410 250,526 +0.03(+0.68%)
Dec 14, 2018 4.350 4.590 4.330 4.380 215,000 -0.01(-0.23%)
Dec 13, 2018 4.630 4.680 4.340 4.390 122,196 -0.21(-4.57%)
Dec 12, 2018 4.480 4.620 4.400 4.600 159,610 +0.16(+3.60%)
Dec 11, 2018 4.540 4.550 4.390 4.440 107,672 -0.01(-0.22%)
Dec 10, 2018 4.390 4.540 4.310 4.450 251,372 +0.05(+1.14%)
Dec 07, 2018 4.600 4.660 4.370 4.400 120,100 -0.18(-3.93%)
Dec 06, 2018 4.450 4.670 4.440 4.580 88,999 +0.05(+1.10%)
Dec 04, 2018 4.680 4.870 4.530 4.530 174,700 -0.19(-4.03%)
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.