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, 2020 2.990 3.100 2.600 2.920 691,500 -0.18(-5.81%)
Feb 27, 2020 2.690 3.430 2.690 3.100 1,149,993 +0.30(+10.71%)
Feb 26, 2020 3.010 3.010 2.660 2.800 2,004,946 -0.20(-6.67%)
Feb 25, 2020 3.020 3.080 2.914 3.000 348,428 -0.03(-0.99%)
Feb 24, 2020 3.100 3.100 2.640 3.030 755,115 -0.22(-6.77%)
Feb 21, 2020 3.400 3.490 3.190 3.250 685,300 -0.17(-4.83%)
Feb 20, 2020 3.470 3.560 3.251 3.415 1,333,414 +0.15(+4.43%)
Feb 19, 2020 3.410 3.480 3.200 3.270 461,699 -0.13(-3.82%)
Feb 18, 2020 3.290 3.480 3.260 3.400 527,379 +0.05(+1.49%)
Feb 14, 2020 3.320 3.430 3.280 3.350 1,256,300 +0.07(+2.13%)
Feb 13, 2020 3.150 3.480 3.120 3.280 2,668,617 +0.13(+4.13%)
Feb 12, 2020 3.070 3.250 3.050 3.150 754,310 +0.08(+2.61%)
Feb 11, 2020 3.150 3.190 3.040 3.070 1,516,494 -0.12(-3.91%)
Feb 10, 2020 2.750 3.250 2.700 3.195 1,355,700 -0.06(-1.69%)
Feb 07, 2020 3.200 3.270 3.090 3.250 323,400 +0.05(+1.56%)
Feb 06, 2020 3.310 3.340 3.095 3.200 607,825 -0.04(-1.23%)
Feb 05, 2020 3.250 3.310 3.100 3.240 1,562,957 +0.43(+15.30%)
Feb 04, 2020 2.600 2.840 2.600 2.810 134,118 +0.22(+8.49%)
Feb 03, 2020 2.650 2.650 2.540 2.590 253,300 -0.02(-0.77%)
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%)
Jan 02, 2020 2.780 2.970 2.740 2.940 352,820 +0.16(+5.76%)
Dec 31, 2019 2.730 2.850 2.730 2.780 224,000 +0.05(+1.83%)
Dec 30, 2019 2.500 2.870 2.440 2.730 610,787 +0.24(+9.64%)
Dec 27, 2019 2.560 2.590 2.480 2.490 314,200 -0.13(-4.96%)
Dec 26, 2019 2.760 2.780 2.600 2.620 160,683 -0.13(-4.73%)
Dec 24, 2019 2.780 2.800 2.700 2.750 152,300 +0.00(+0.00%)
Dec 23, 2019 2.800 2.850 2.480 2.750 1,016,404 -0.14(-4.84%)
Dec 20, 2019 2.250 2.990 2.200 2.890 5,348,700 +0.61(+26.75%)
Dec 19, 2019 2.270 2.300 2.170 2.280 177,201 +0.00(+0.00%)
Dec 18, 2019 2.270 2.310 2.190 2.280 274,665 +0.02(+0.88%)
Dec 17, 2019 2.240 2.323 2.160 2.260 335,092 +0.03(+1.35%)
Dec 16, 2019 2.340 2.360 2.180 2.230 452,346 -0.10(-4.29%)
Dec 13, 2019 2.380 2.410 2.330 2.330 202,800 -0.06(-2.51%)
Dec 12, 2019 2.430 2.490 2.360 2.390 334,731 -0.01(-0.42%)
Dec 11, 2019 2.360 2.430 2.260 2.400 273,089 +0.05(+2.13%)
Dec 10, 2019 2.390 2.390 2.290 2.350 204,337 -0.01(-0.42%)
Dec 09, 2019 2.330 2.400 2.250 2.360 403,939 +0.07(+3.06%)
Dec 06, 2019 2.230 2.362 2.220 2.290 416,100 +0.07(+3.15%)
Dec 05, 2019 2.220 2.430 2.150 2.220 466,934 -0.04(-1.77%)
Dec 04, 2019 2.060 2.450 2.060 2.260 1,458,985 +0.26(+13.00%)
Dec 03, 2019 1.580 2.040 1.580 2.000 535,988 +0.37(+22.70%)
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.