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 (%)
Mar 31, 2016 3.980 4.185 3.980 4.130 141,067 +0.19(+4.82%)
Mar 30, 2016 4.150 4.220 3.850 3.940 123,034 -0.15(-3.67%)
Mar 29, 2016 3.810 4.180 3.640 4.090 123,527 +0.28(+7.35%)
Mar 28, 2016 4.000 4.000 3.730 3.810 135,914 -0.18(-4.51%)
Mar 24, 2016 3.880 3.990 3.990 3.990 104,600 +0.10(+2.57%)
Mar 23, 2016 4.300 4.310 3.820 3.890 242,307 -0.45(-10.37%)
Mar 22, 2016 4.150 4.390 4.110 4.340 196,801 +0.21(+5.08%)
Mar 21, 2016 3.980 4.300 3.980 4.130 263,407 +0.17(+4.29%)
Mar 18, 2016 3.640 3.980 3.583 3.960 114,147 +0.32(+8.79%)
Mar 17, 2016 3.730 3.750 3.500 3.640 131,896 -0.05(-1.36%)
Mar 16, 2016 3.700 3.740 3.570 3.690 123,405 +0.00(+0.00%)
Mar 15, 2016 3.970 3.970 3.600 3.690 201,764 -0.25(-6.35%)
Mar 14, 2016 3.860 3.980 3.767 3.940 156,275 +0.09(+2.34%)
Mar 11, 2016 3.790 3.912 3.700 3.850 118,926 +0.11(+2.94%)
Mar 10, 2016 3.900 3.970 3.710 3.740 124,083 -0.14(-3.61%)
Mar 09, 2016 3.970 3.980 3.730 3.880 214,250 -0.08(-2.02%)
Mar 08, 2016 3.980 4.170 3.920 3.960 151,431 -0.05(-1.25%)
Mar 07, 2016 4.000 4.300 3.990 4.010 360,305 +0.10(+2.56%)
Mar 04, 2016 3.590 4.000 3.500 3.910 363,657 +0.32(+8.91%)
Mar 03, 2016 3.670 3.680 3.570 3.590 104,141 -0.01(-0.28%)
Mar 02, 2016 3.160 3.610 3.140 3.600 392,654 +0.45(+14.29%)
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.