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

Arbutus Biopharma Cp (NQ: ABUS )

2.745 -0.005 (-0.18%)
Streaming Delayed Price Updated: 1:09 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 (%)
Apr 28, 2023 2.520 2.550 2.480 2.510 419,598 +0.00(+0.00%)
Apr 27, 2023 2.560 2.572 2.470 2.510 738,852 -0.02(-0.79%)
Apr 26, 2023 2.550 2.570 2.500 2.530 1,020,615 +0.00(+0.00%)
Apr 25, 2023 2.620 2.835 2.500 2.530 2,310,817 -0.36(-12.46%)
Apr 24, 2023 3.000 3.005 2.890 2.890 463,828 -0.11(-3.67%)
Apr 21, 2023 2.940 3.015 2.930 3.000 459,576 +0.04(+1.35%)
Apr 20, 2023 2.990 3.000 2.940 2.960 306,512 -0.04(-1.33%)
Apr 19, 2023 2.940 3.038 2.900 3.000 767,390 +0.05(+1.69%)
Apr 18, 2023 2.910 2.965 2.880 2.950 535,315 +0.02(+0.68%)
Apr 17, 2023 2.860 2.950 2.840 2.930 1,021,473 +0.06(+2.09%)
Apr 14, 2023 2.910 2.945 2.845 2.870 732,289 -0.08(-2.71%)
Apr 13, 2023 2.820 3.000 2.810 2.950 2,366,414 +0.14(+4.98%)
Apr 12, 2023 2.930 2.935 2.800 2.810 1,366,445 -0.09(-3.10%)
Apr 11, 2023 2.880 2.980 2.880 2.900 2,135,328 +0.03(+1.05%)
Apr 10, 2023 2.910 2.910 2.850 2.870 505,228 +0.00(+0.00%)
Apr 06, 2023 2.910 2.925 2.830 2.870 994,949 -0.03(-1.03%)
Apr 05, 2023 3.000 3.030 2.870 2.900 1,199,068 -0.09(-3.01%)
Apr 04, 2023 3.060 3.070 2.970 2.990 922,504 -0.07(-2.29%)
Apr 03, 2023 3.030 3.120 3.005 3.060 618,479 +0.03(+0.99%)
Mar 31, 2023 3.040 3.110 3.000 3.030 951,366 +0.01(+0.33%)
Mar 30, 2023 3.100 3.145 3.010 3.020 662,306 -0.08(-2.58%)
Mar 29, 2023 3.020 3.110 2.995 3.100 479,328 +0.10(+3.33%)
Mar 28, 2023 3.060 3.115 3.000 3.000 457,221 -0.06(-1.96%)
Mar 27, 2023 3.010 3.070 2.980 3.060 615,566 +0.06(+2.00%)
Mar 24, 2023 2.950 3.010 2.880 3.000 550,703 +0.04(+1.35%)
Mar 23, 2023 2.950 3.000 2.920 2.960 662,914 +0.01(+0.34%)
Mar 22, 2023 3.050 3.080 2.940 2.950 761,454 -0.08(-2.64%)
Mar 21, 2023 3.060 3.080 2.980 3.030 621,611 +0.01(+0.33%)
Mar 20, 2023 3.020 3.020 2.880 3.020 733,919 +0.03(+1.00%)
Mar 17, 2023 2.950 3.060 2.910 2.990 2,622,636 +0.05(+1.70%)
Mar 16, 2023 3.020 3.023 2.910 2.940 892,434 -0.09(-2.97%)
Mar 15, 2023 2.980 3.070 2.966 3.030 915,137 +0.00(+0.00%)
Mar 14, 2023 3.020 3.080 2.970 3.030 1,955,778 +0.07(+2.36%)
Mar 13, 2023 2.730 3.010 2.726 2.960 1,685,469 +0.16(+5.71%)
Mar 10, 2023 2.830 2.850 2.630 2.800 2,337,318 -0.03(-1.06%)
Mar 09, 2023 2.930 2.960 2.815 2.830 680,552 -0.12(-4.07%)
Mar 08, 2023 2.940 2.970 2.901 2.950 860,095 +0.02(+0.68%)
Mar 07, 2023 2.900 2.940 2.850 2.930 545,134 +0.05(+1.74%)
Mar 06, 2023 2.860 2.900 2.830 2.880 896,787 +0.02(+0.70%)
Mar 03, 2023 2.800 3.025 2.790 2.860 1,323,733 +0.05(+1.78%)
Mar 02, 2023 2.810 2.810 2.710 2.810 444,010 +0.00(+0.00%)
Mar 01, 2023 2.710 2.860 2.710 2.810 1,259,540 +0.03(+1.08%)
Feb 28, 2023 2.650 2.840 2.625 2.780 2,156,241 +0.13(+4.91%)
Feb 27, 2023 2.650 2.662 2.570 2.650 736,856 +0.00(+0.00%)
Feb 24, 2023 2.680 2.705 2.630 2.650 850,190 -0.09(-3.28%)
Feb 23, 2023 2.780 2.780 2.700 2.740 1,151,059 -0.02(-0.72%)
Feb 22, 2023 2.760 2.780 2.715 2.760 899,022 +0.00(+0.00%)
Feb 21, 2023 2.700 2.780 2.670 2.760 1,471,124 +0.02(+0.73%)
Feb 17, 2023 2.660 2.750 2.635 2.740 2,006,894 +0.09(+3.40%)
Feb 16, 2023 2.680 2.720 2.650 2.650 727,822 -0.07(-2.57%)
Feb 15, 2023 2.660 2.725 2.640 2.720 660,585 +0.01(+0.37%)
Feb 14, 2023 2.680 2.750 2.650 2.710 813,200 +0.03(+1.12%)
Feb 13, 2023 2.680 2.705 2.615 2.680 484,948 -0.01(-0.37%)
Feb 10, 2023 2.740 2.770 2.675 2.690 499,935 -0.08(-2.89%)
Feb 09, 2023 2.850 2.890 2.740 2.770 508,575 -0.06(-2.12%)
Feb 08, 2023 2.920 2.950 2.820 2.830 713,658 -0.12(-4.07%)
Feb 07, 2023 2.920 2.975 2.880 2.950 548,068 +0.05(+1.72%)
Feb 06, 2023 2.930 2.950 2.890 2.900 642,522 +0.00(+0.00%)
Feb 03, 2023 2.940 3.025 2.845 2.900 706,064 -0.05(-1.69%)
Feb 02, 2023 2.910 3.000 2.895 2.950 545,697 +0.05(+1.72%)
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.