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

Arbutus Biopharma Cp (NQ: ABUS )

2.840 +0.040 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2018 4.320 4.400 4.199 4.240 172,079 +0.00(+0.00%)
Oct 30, 2018 4.220 4.390 4.170 4.240 150,530 -0.02(-0.47%)
Oct 29, 2018 4.500 4.520 4.170 4.260 174,623 -0.15(-3.40%)
Oct 26, 2018 4.210 4.450 4.120 4.410 205,600 +0.13(+3.04%)
Oct 25, 2018 4.120 4.470 4.120 4.280 278,419 +0.16(+3.88%)
Oct 24, 2018 4.530 4.550 4.100 4.120 312,506 -0.40(-8.85%)
Oct 23, 2018 4.310 4.600 4.250 4.520 331,315 +0.18(+4.15%)
Oct 22, 2018 4.320 4.440 4.180 4.340 277,683 +0.00(+0.00%)
Oct 19, 2018 4.390 4.550 4.320 4.340 236,000 -0.10(-2.25%)
Oct 18, 2018 4.650 4.650 4.220 4.440 589,011 -0.27(-5.73%)
Oct 17, 2018 4.750 5.230 4.500 4.710 934,211 +0.06(+1.29%)
Oct 16, 2018 4.430 4.750 4.130 4.650 1,329,182 +0.51(+12.32%)
Oct 15, 2018 4.690 4.690 4.010 4.140 557,281 -0.17(-3.94%)
Oct 12, 2018 4.270 4.680 4.080 4.310 631,500 +0.20(+4.87%)
Oct 11, 2018 4.640 4.710 4.100 4.110 1,065,333 -0.46(-10.07%)
Oct 10, 2018 5.940 6.110 4.060 4.570 3,424,706 -1.43(-23.83%)
Oct 09, 2018 8.990 8.990 5.890 6.000 3,801,037 -3.09(-33.99%)
Oct 08, 2018 9.350 9.420 8.759 9.090 253,157 -0.29(-3.09%)
Oct 05, 2018 9.260 9.610 9.230 9.380 200,800 +0.04(+0.43%)
Oct 04, 2018 9.460 9.600 9.250 9.340 250,891 -0.16(-1.68%)
Oct 03, 2018 9.440 9.570 9.210 9.500 145,036 +0.11(+1.17%)
Oct 02, 2018 9.690 9.780 9.300 9.390 207,965 -0.27(-2.80%)
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.