Arbutus Biopharma Cp (NQ: ABUS )

2.690 -0.040 (-1.47%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 2.780 2.800 2.690 2.730 1,016,821 -0.05(-1.80%)
Apr 17, 2024 2.910 2.938 2.780 2.780 710,422 -0.14(-4.79%)
Apr 16, 2024 2.940 2.940 2.880 2.920 644,013 -0.05(-1.68%)
Apr 15, 2024 2.900 2.990 2.820 2.970 3,626,019 +0.06(+2.06%)
Apr 12, 2024 2.990 3.030 2.900 2.910 666,195 -0.12(-3.96%)
Apr 11, 2024 2.950 3.050 2.940 3.030 860,274 +0.05(+1.68%)
Apr 10, 2024 3.010 3.020 2.900 2.980 1,113,577 -0.02(-0.83%)
Apr 09, 2024 3.060 3.110 3.000 3.005 798,612 -0.08(-2.75%)
Apr 08, 2024 3.170 3.185 3.030 3.090 1,225,490 -0.03(-0.96%)
Apr 05, 2024 3.020 3.290 2.980 3.120 6,083,306 +0.12(+4.00%)
Apr 04, 2024 2.930 3.110 2.860 3.000 8,084,294 +0.08(+2.74%)
Apr 03, 2024 2.510 3.250 2.300 2.920 12,462,436 +0.40(+15.87%)
Apr 02, 2024 2.520 2.537 2.485 2.520 450,591 -0.04(-1.56%)
Apr 01, 2024 2.610 2.610 2.545 2.560 486,643 -0.02(-0.78%)
Mar 28, 2024 2.590 2.605 2.605 2.580 525,829 -0.02(-0.77%)
Mar 27, 2024 2.490 2.600 2.480 2.600 830,139 +0.11(+4.42%)
Mar 26, 2024 2.530 2.530 2.470 2.490 375,254 +0.00(+0.00%)
Mar 25, 2024 2.510 2.540 2.490 2.490 336,379 -0.01(-0.40%)
Mar 22, 2024 2.550 2.550 2.490 2.500 335,599 -0.05(-1.96%)
Mar 21, 2024 2.570 2.600 2.530 2.550 600,057 +0.00(+0.00%)
Mar 20, 2024 2.490 2.566 2.420 2.550 715,024 +0.05(+2.00%)
Mar 19, 2024 2.520 2.575 2.490 2.500 397,246 -0.04(-1.57%)
Mar 18, 2024 2.630 2.640 2.530 2.540 601,373 -0.08(-3.05%)
Mar 15, 2024 2.590 2.635 2.560 2.620 1,483,697 +0.01(+0.38%)
Mar 14, 2024 2.680 2.690 2.590 2.610 825,363 -0.09(-3.33%)
Mar 13, 2024 2.700 2.740 2.665 2.700 691,751 +0.01(+0.37%)
Mar 12, 2024 2.730 2.745 2.690 2.690 426,214 -0.03(-1.10%)
Mar 11, 2024 2.710 2.790 2.710 2.720 559,004 -0.01(-0.37%)
Mar 08, 2024 2.740 2.795 2.710 2.730 470,316 +0.03(+1.11%)
Mar 07, 2024 2.730 2.755 2.680 2.700 405,354 -0.04(-1.46%)
Mar 06, 2024 2.610 2.750 2.600 2.740 746,159 +0.07(+2.62%)
Mar 05, 2024 2.680 2.725 2.660 2.670 621,074 -0.04(-1.48%)
Mar 04, 2024 2.780 2.780 2.700 2.710 538,771 -0.08(-2.87%)
Mar 01, 2024 2.780 2.810 2.740 2.790 916,903 -0.01(-0.36%)
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%)
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.