Arbutus Biopharma Cp (NQ: ABUS )

3.310 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 3.160 3.315 3.125 3.310 2,458,027 +0.09(+2.80%)
Jan 13, 2022 3.330 3.340 3.220 3.220 2,435,170 -0.08(-2.42%)
Jan 12, 2022 3.360 3.390 3.265 3.300 2,105,766 -0.06(-1.79%)
Jan 11, 2022 3.500 3.520 3.350 3.360 2,878,890 -0.16(-4.55%)
Jan 10, 2022 3.530 3.590 3.380 3.520 2,233,611 +0.02(+0.57%)
Jan 07, 2022 3.560 3.620 3.460 3.500 1,761,997 -0.06(-1.69%)
Jan 06, 2022 3.500 3.610 3.395 3.560 2,882,686 +0.03(+0.85%)
Jan 05, 2022 3.760 3.770 3.520 3.530 2,657,022 -0.20(-5.36%)
Jan 04, 2022 3.940 3.950 3.652 3.730 4,027,432 -0.25(-6.28%)
Jan 03, 2022 3.890 4.005 3.780 3.980 2,230,014 +0.09(+2.31%)
Dec 31, 2021 3.860 4.030 3.840 3.890 2,919,510 +0.01(+0.26%)
Dec 30, 2021 3.770 3.910 3.740 3.880 2,725,392 +0.12(+3.19%)
Dec 29, 2021 3.790 3.855 3.700 3.760 3,169,772 -0.06(-1.57%)
Dec 28, 2021 3.850 4.010 3.780 3.820 3,689,100 -0.04(-1.04%)
Dec 27, 2021 4.160 4.160 3.850 3.860 4,468,821 -0.30(-7.21%)
Dec 23, 2021 4.130 4.235 4.000 4.160 4,364,163 +0.00(+0.00%)
Dec 22, 2021 4.330 4.330 4.130 4.160 3,083,007 -0.13(-3.03%)
Dec 21, 2021 4.380 4.460 4.268 4.290 3,597,729 -0.09(-2.05%)
Dec 20, 2021 4.170 4.500 4.140 4.380 7,429,004 +0.10(+2.34%)
Dec 17, 2021 3.850 4.340 3.780 4.280 7,839,714 +0.39(+10.03%)
Dec 16, 2021 4.070 4.150 3.875 3.890 4,527,563 -0.20(-4.89%)
Dec 15, 2021 4.120 4.120 3.870 4.090 5,168,285 -0.05(-1.21%)
Dec 14, 2021 4.250 4.580 4.020 4.140 8,349,434 -0.22(-5.05%)
Dec 13, 2021 4.380 4.500 4.143 4.360 7,749,376 +0.22(+5.31%)
Dec 10, 2021 4.500 4.670 4.110 4.140 7,097,448 -0.17(-3.94%)
Dec 09, 2021 4.110 4.595 4.080 4.310 12,340,122 +0.17(+4.11%)
Dec 08, 2021 3.900 4.260 3.830 4.140 7,935,871 +0.18(+4.55%)
Dec 07, 2021 3.980 5.840 3.790 3.960 19,834,020 +0.25(+6.74%)
Dec 06, 2021 3.990 4.010 3.540 3.710 10,047,095 -0.44(-10.60%)
Dec 03, 2021 4.050 4.450 3.920 4.150 18,236,844 -0.16(-3.71%)
Dec 02, 2021 4.970 5.140 4.110 4.310 72,388,427 -0.30(-6.51%)
Dec 01, 2021 5.150 6.500 4.130 4.610 321,171,006 +1.41(+44.06%)
Nov 30, 2021 3.100 3.225 3.010 3.200 1,476,278 +0.06(+1.91%)
Nov 29, 2021 3.200 3.200 3.075 3.140 1,245,159 +0.01(+0.32%)
Nov 26, 2021 3.180 3.210 3.070 3.130 652,962 -0.06(-1.88%)
Nov 24, 2021 3.110 3.210 3.050 3.190 720,622 +0.07(+2.24%)
Nov 23, 2021 3.100 3.140 3.020 3.120 1,288,764 +0.01(+0.32%)
Nov 22, 2021 3.270 3.310 3.090 3.110 1,564,386 -0.19(-5.76%)
Nov 19, 2021 3.280 3.368 3.270 3.300 924,827 +0.00(+0.00%)
Nov 18, 2021 3.400 3.310 3.270 3.300 1,654,064 +0.01(+0.30%)
Nov 17, 2021 3.300 3.365 3.240 3.290 1,096,682 -0.05(-1.50%)
Nov 16, 2021 3.320 3.395 3.250 3.340 1,231,143 -0.02(-0.60%)
Nov 15, 2021 3.470 3.470 3.325 3.360 1,302,876 -0.11(-3.17%)
Nov 12, 2021 3.500 3.500 3.335 3.470 1,458,393 +0.00(+0.00%)
Nov 11, 2021 3.500 3.550 3.450 3.470 826,853 -0.01(-0.29%)
Nov 10, 2021 3.470 3.480 1,229,217 -0.02(-0.57%)
Nov 09, 2021 3.580 3.650 3.450 3.500 1,409,580 -0.10(-2.78%)
Nov 08, 2021 3.500 3.650 3.460 3.600 2,167,723 +0.12(+3.45%)
Nov 05, 2021 3.590 3.700 3.400 3.480 3,655,476 -0.40(-10.31%)
Nov 04, 2021 3.900 4.160 3.835 3.880 1,841,886 +0.03(+0.78%)
Nov 03, 2021 3.880 3.965 3.780 3.850 1,512,633 -0.08(-2.04%)
Nov 02, 2021 3.920 3.950 3.825 3.930 1,369,587 +0.01(+0.26%)
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.