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 29, 2024 2.870 2.870 2.720 2.800 1,066,525 -0.08(-2.78%)
Feb 28, 2024 2.880 2.920 2.845 2.880 706,963 -0.04(-1.37%)
Feb 27, 2024 2.940 2.959 2.875 2.920 902,843 +0.00(+0.00%)
Feb 26, 2024 2.910 2.950 2.885 2.920 616,072 +0.00(+0.00%)
Feb 23, 2024 2.910 2.940 2.895 2.920 833,034 +0.01(+0.34%)
Feb 22, 2024 2.870 2.960 2.870 2.910 819,123 +0.03(+1.04%)
Feb 21, 2024 2.870 2.900 2.840 2.880 1,002,212 +0.00(+0.00%)
Feb 20, 2024 2.890 2.935 2.855 2.880 1,165,232 -0.02(-0.69%)
Feb 16, 2024 2.910 2.947 2.875 2.900 1,475,342 -0.01(-0.34%)
Feb 15, 2024 2.950 2.950 2.860 2.910 1,898,583 +0.00(+0.00%)
Feb 14, 2024 2.910 2.940 2.880 2.910 1,511,549 +0.02(+0.69%)
Feb 13, 2024 2.760 2.910 2.760 2.890 2,687,773 +0.02(+0.70%)
Feb 12, 2024 2.780 2.880 2.760 2.870 2,155,423 +0.11(+3.99%)
Feb 09, 2024 2.570 2.790 2.560 2.760 3,810,315 +0.22(+8.66%)
Feb 08, 2024 2.560 2.650 2.342 2.540 4,339,635 +0.05(+2.01%)
Feb 07, 2024 2.460 2.530 2.390 2.490 1,486,993 +0.02(+0.81%)
Feb 06, 2024 2.360 2.470 2.350 2.470 709,370 +0.11(+4.66%)
Feb 05, 2024 2.340 2.420 2.325 2.360 1,147,828 -0.02(-0.84%)
Feb 02, 2024 2.370 2.385 2.265 2.380 1,556,832 -0.02(-0.83%)
Feb 01, 2024 2.400 2.410 2.360 2.400 497,356 +0.03(+1.27%)
Jan 31, 2024 2.460 2.490 2.370 2.370 493,947 -0.09(-3.66%)
Jan 30, 2024 2.540 2.540 2.430 2.460 470,989 -0.08(-3.15%)
Jan 29, 2024 2.380 2.550 2.350 2.540 3,035,537 +0.16(+6.72%)
Jan 26, 2024 2.390 2.415 2.355 2.380 574,389 +0.00(+0.00%)
Jan 25, 2024 2.350 2.405 2.320 2.380 758,398 +0.03(+1.28%)
Jan 24, 2024 2.440 2.460 2.350 2.350 315,305 -0.05(-2.08%)
Jan 23, 2024 2.390 2.405 2.360 2.400 315,278 +0.03(+1.27%)
Jan 22, 2024 2.390 2.400 2.330 2.370 1,012,069 +0.01(+0.42%)
Jan 19, 2024 2.340 2.360 2.280 2.360 891,908 +0.04(+1.72%)
Jan 18, 2024 2.290 2.330 2.220 2.320 819,638 +0.05(+2.20%)
Jan 17, 2024 2.240 2.270 2.210 2.270 319,892 +0.01(+0.44%)
Jan 16, 2024 2.340 2.310 2.240 2.260 418,106 -0.05(-2.16%)
Jan 12, 2024 2.400 2.425 2.300 2.310 353,699 -0.06(-2.53%)
Jan 11, 2024 2.400 2.400 2.310 2.370 547,990 -0.05(-2.07%)
Jan 10, 2024 2.460 2.470 2.395 2.420 380,161 -0.01(-0.41%)
Jan 09, 2024 2.410 2.450 2.355 2.430 628,186 -0.02(-0.82%)
Jan 08, 2024 2.490 2.570 2.350 2.450 1,171,554 -0.04(-1.61%)
Jan 05, 2024 2.480 2.510 2.400 2.490 560,415 -0.01(-0.40%)
Jan 04, 2024 2.520 2.530 2.455 2.500 506,930 +0.00(+0.00%)
Jan 03, 2024 2.600 2.610 2.445 2.500 886,843 -0.09(-3.47%)
Jan 02, 2024 2.490 2.630 2.440 2.590 1,338,058 +0.09(+3.60%)
Dec 29, 2023 2.540 2.540 2.480 2.500 584,619 -0.04(-1.57%)
Dec 28, 2023 2.480 2.550 2.480 2.540 626,605 +0.06(+2.42%)
Dec 27, 2023 2.400 2.480 2.380 2.480 423,770 +0.09(+3.77%)
Dec 26, 2023 2.380 2.430 2.360 2.390 564,432 +0.02(+0.84%)
Dec 22, 2023 2.270 2.375 2.270 2.370 727,271 +0.10(+4.41%)
Dec 21, 2023 2.230 2.300 2.220 2.270 818,996 +0.06(+2.71%)
Dec 20, 2023 2.210 2.300 2.199 2.210 998,261 -0.01(-0.45%)
Dec 19, 2023 2.210 2.230 2.190 2.220 649,462 +0.03(+1.37%)
Dec 18, 2023 2.240 2.265 2.185 2.190 938,608 -0.05(-2.23%)
Dec 15, 2023 2.210 2.270 2.180 2.240 2,005,751 +0.06(+2.75%)
Dec 14, 2023 2.150 2.220 2.125 2.180 665,261 +0.04(+1.87%)
Dec 13, 2023 2.060 2.150 1.980 2.140 644,968 +0.09(+4.39%)
Dec 12, 2023 2.050 2.070 2.030 2.050 458,835 +0.00(+0.00%)
Dec 11, 2023 2.050 2.100 2.030 2.050 513,533 -0.02(-0.97%)
Dec 08, 2023 2.070 2.090 2.020 2.070 324,533 -0.01(-0.48%)
Dec 07, 2023 2.060 2.080 2.040 2.080 402,106 +0.02(+0.97%)
Dec 06, 2023 2.030 2.075 2.010 2.060 512,314 +0.03(+1.48%)
Dec 05, 2023 2.040 2.070 2.020 2.030 546,116 -0.03(-1.46%)
Dec 04, 2023 2.010 2.080 1.985 2.060 333,531 +0.03(+1.48%)
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.