Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbutus Biopharma Cp (NQ: ABUS )

2.890 +0.080 (+2.85%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Aug 31, 2018 9.100 9.100 9.100 0 +0.10(+1.11%)
Aug 30, 2018 8.950 9.125 8.900 9.000 141,701 +0.10(+1.12%)
Aug 29, 2018 9.050 9.250 8.855 8.900 159,060 -0.25(-2.73%)
Aug 28, 2018 9.250 9.255 8.900 9.150 226,736 +0.10(+1.10%)
Aug 27, 2018 9.000 9.425 8.975 9.050 239,193 +0.05(+0.56%)
Aug 24, 2018 8.800 9.100 8.700 9.000 214,400 +0.15(+1.69%)
Aug 23, 2018 8.900 9.025 8.700 8.850 172,426 -0.10(-1.12%)
Aug 22, 2018 9.050 9.100 8.900 8.950 98,497 -0.10(-1.10%)
Aug 21, 2018 8.750 9.200 8.677 9.050 218,995 +0.25(+2.84%)
Aug 20, 2018 9.050 9.100 8.650 8.800 144,381 -0.30(-3.30%)
Aug 17, 2018 9.050 9.250 9.000 9.100 164,700 +0.00(+0.00%)
Aug 16, 2018 8.800 9.150 8.750 9.100 216,560 +0.25(+2.82%)
Aug 15, 2018 9.100 9.200 8.800 8.850 186,189 -0.35(-3.80%)
Aug 14, 2018 9.600 9.850 8.850 9.200 389,983 -0.45(-4.66%)
Aug 13, 2018 9.700 10.30 9.350 9.650 471,680 +0.20(+2.12%)
Aug 10, 2018 9.800 9.950 8.825 9.450 596,800 -0.35(-3.57%)
Aug 09, 2018 9.400 9.925 9.300 9.800 362,829 +0.25(+2.62%)
Aug 08, 2018 9.600 9.700 9.400 9.550 196,695 +0.00(+0.00%)
Aug 07, 2018 9.400 9.750 9.300 9.550 326,386 +0.10(+1.06%)
Aug 06, 2018 9.500 9.815 9.155 9.450 434,763 -0.20(-2.07%)
Aug 03, 2018 12.35 12.35 9.600 9.650 1,504,200 -2.70(-21.86%)
Aug 02, 2018 11.85 12.60 11.70 12.35 936,123 +0.50(+4.22%)
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.