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 (%)
Sep 30, 2022 1.950 2.040 1.910 1.910 752,982 -0.07(-3.54%)
Sep 29, 2022 2.000 2.030 1.960 1.980 358,305 -0.06(-2.94%)
Sep 28, 2022 1.900 2.055 1.900 2.040 537,296 +0.11(+5.70%)
Sep 27, 2022 1.890 1.990 1.880 1.930 379,295 +0.05(+2.66%)
Sep 26, 2022 1.870 1.970 1.870 1.880 500,664 -0.04(-2.08%)
Sep 23, 2022 1.920 1.940 1.850 1.920 976,725 -0.04(-2.04%)
Sep 22, 2022 2.010 2.020 1.940 1.960 887,692 -0.06(-2.97%)
Sep 21, 2022 2.050 2.070 2.000 2.020 644,255 -0.03(-1.46%)
Sep 20, 2022 2.110 2.120 2.025 2.050 590,946 -0.09(-4.21%)
Sep 19, 2022 2.190 2.190 2.079 2.140 689,214 -0.08(-3.60%)
Sep 16, 2022 2.290 2.290 2.140 2.220 1,598,600 -0.09(-3.90%)
Sep 15, 2022 2.320 2.340 2.290 2.310 701,095 -0.03(-1.28%)
Sep 14, 2022 2.300 2.440 2.299 2.340 1,841,229 +0.07(+3.08%)
Sep 13, 2022 2.220 2.290 2.180 2.270 602,114 +0.01(+0.44%)
Sep 12, 2022 2.270 2.270 2.200 2.260 823,283 +0.02(+0.89%)
Sep 09, 2022 2.280 2.290 2.230 2.240 380,568 -0.02(-0.88%)
Sep 08, 2022 2.170 2.260 2.160 2.260 646,749 +0.04(+1.80%)
Sep 07, 2022 2.130 2.220 2.115 2.220 794,763 +0.11(+5.21%)
Sep 06, 2022 2.220 2.225 2.110 2.110 432,921 -0.10(-4.52%)
Sep 02, 2022 2.340 2.340 2.200 2.210 590,998 -0.08(-3.49%)
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.