Skip to main content

Arbutus Biopharma Cp (NQ: ABUS )

2.605 +0.005 (+0.19%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.010 2.050 2.010 2.030 601,205 +0.01(+0.50%)
Aug 30, 2023 2.020 2.048 2.000 2.020 520,474 -0.01(-0.49%)
Aug 29, 2023 2.020 2.030 2.010 2.030 377,321 +0.01(+0.50%)
Aug 28, 2023 2.030 2.050 2.010 2.020 232,826 -0.01(-0.49%)
Aug 25, 2023 2.040 2.050 2.012 2.030 304,643 -0.02(-0.98%)
Aug 24, 2023 2.030 2.060 2.020 2.050 595,580 +0.00(+0.00%)
Aug 23, 2023 2.040 2.090 2.030 2.050 517,540 +0.00(+0.00%)
Aug 22, 2023 2.050 2.115 2.040 2.050 479,000 +0.00(+0.00%)
Aug 21, 2023 2.040 2.080 2.011 2.050 708,850 -0.01(-0.49%)
Aug 18, 2023 2.050 2.120 2.040 2.060 508,351 -0.01(-0.48%)
Aug 17, 2023 2.020 2.150 2.010 2.070 1,623,011 +0.04(+1.97%)
Aug 16, 2023 1.990 2.075 1.980 2.030 1,131,940 +0.04(+2.01%)
Aug 15, 2023 2.020 2.030 1.990 1.990 704,082 -0.02(-1.00%)
Aug 14, 2023 2.020 2.040 1.984 2.010 370,393 -0.03(-1.47%)
Aug 11, 2023 2.060 2.070 2.000 2.040 410,951 -0.02(-0.97%)
Aug 10, 2023 2.030 2.085 2.005 2.060 1,068,098 +0.03(+1.48%)
Aug 09, 2023 2.030 2.050 2.025 2.030 608,418 +0.00(+0.00%)
Aug 08, 2023 2.080 2.080 2.010 2.030 476,401 -0.07(-3.33%)
Aug 07, 2023 2.130 2.130 2.035 2.100 631,791 -0.04(-1.87%)
Aug 04, 2023 2.050 2.170 2.050 2.140 832,032 +0.08(+3.88%)
Aug 03, 2023 2.130 2.130 1.995 2.060 719,246 -0.02(-0.96%)
Aug 02, 2023 2.150 2.185 2.070 2.080 483,728 -0.10(-4.59%)
Aug 01, 2023 2.200 2.210 2.160 2.180 411,035 +0.01(+0.46%)
Jul 31, 2023 2.170 2.180 2.150 2.170 334,284 +0.00(+0.00%)
Jul 28, 2023 2.140 2.180 2.130 2.170 469,143 +0.03(+1.40%)
Jul 27, 2023 2.150 2.160 2.110 2.140 360,696 -0.01(-0.47%)
Jul 26, 2023 2.130 2.180 2.130 2.150 229,071 +0.02(+0.94%)
Jul 25, 2023 2.140 2.155 2.110 2.130 409,779 -0.03(-1.39%)
Jul 24, 2023 2.160 2.175 2.120 2.160 407,958 -0.01(-0.46%)
Jul 21, 2023 2.270 2.270 2.150 2.170 696,506 -0.08(-3.56%)
Jul 20, 2023 2.260 2.270 2.220 2.250 402,318 -0.01(-0.44%)
Jul 19, 2023 2.220 2.280 2.205 2.260 670,668 +0.05(+2.26%)
Jul 18, 2023 2.230 2.280 2.200 2.210 435,840 -0.04(-1.78%)
Jul 17, 2023 2.230 2.270 2.223 2.250 399,496 +0.02(+0.90%)
Jul 14, 2023 2.280 2.280 2.190 2.230 404,258 -0.04(-1.76%)
Jul 13, 2023 2.270 2.290 2.250 2.270 391,013 +0.00(+0.00%)
Jul 12, 2023 2.240 2.270 2.230 2.270 442,831 +0.00(+0.00%)
Jul 11, 2023 2.320 2.320 2.220 2.270 379,034 +0.01(+0.44%)
Jul 10, 2023 2.260 2.297 2.225 2.260 317,539 +0.00(+0.00%)
Jul 07, 2023 2.240 2.260 2.210 2.260 297,524 +0.03(+1.35%)
Jul 06, 2023 2.250 2.250 2.190 2.230 399,323 -0.03(-1.33%)
Jul 05, 2023 2.230 2.275 2.225 2.260 302,932 -0.01(-0.44%)
Jul 03, 2023 2.300 2.335 2.225 2.270 384,935 -0.03(-1.30%)
Jun 30, 2023 2.210 2.330 2.200 2.300 1,022,410 +0.06(+2.68%)
Jun 29, 2023 2.230 2.250 2.190 2.240 612,286 -0.01(-0.44%)
Jun 28, 2023 2.240 2.290 2.210 2.250 1,243,975 +0.01(+0.45%)
Jun 27, 2023 2.280 2.285 2.230 2.240 328,022 -0.02(-0.88%)
Jun 26, 2023 2.370 2.390 2.250 2.260 956,673 -0.15(-6.22%)
Jun 23, 2023 2.460 2.475 2.375 2.410 2,281,991 -0.06(-2.43%)
Jun 22, 2023 2.400 2.505 2.340 2.470 963,047 +0.10(+4.22%)
Jun 21, 2023 2.420 2.440 2.340 2.370 665,698 -0.07(-2.87%)
Jun 20, 2023 2.490 2.490 2.405 2.440 506,065 -0.05(-2.01%)
Jun 16, 2023 2.480 2.500 2.420 2.490 2,350,062 +0.05(+2.05%)
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.