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

Arbutus Biopharma Cp (NQ: ABUS )

2.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2018 5.000 5.000 5.000 0 -0.05(-0.99%)
Mar 28, 2018 5.250 5.250 5.000 5.050 139,805 -0.15(-2.88%)
Mar 27, 2018 5.250 5.300 5.150 5.200 226,527 -0.10(-1.89%)
Mar 26, 2018 5.300 5.300 5.050 5.300 180,755 +0.10(+1.92%)
Mar 23, 2018 4.800 5.400 4.750 5.200 502,356 +0.45(+9.47%)
Mar 22, 2018 4.400 4.800 4.400 4.750 273,273 +0.35(+7.95%)
Mar 21, 2018 5.000 5.100 4.400 4.400 438,301 -0.60(-12.00%)
Mar 20, 2018 4.900 5.050 4.900 5.000 113,060 +0.05(+1.01%)
Mar 19, 2018 5.050 5.240 4.850 4.950 299,006 -0.30(-5.71%)
Mar 16, 2018 5.250 5.330 5.100 5.250 287,902 +0.00(+0.00%)
Mar 15, 2018 6.100 6.100 5.250 5.250 266,729 -0.40(-7.08%)
Mar 14, 2018 5.900 5.912 5.500 5.650 196,855 -0.35(-5.83%)
Mar 13, 2018 6.050 6.050 5.750 6.000 197,527 -0.05(-0.83%)
Mar 12, 2018 5.900 6.100 5.700 6.050 252,587 +0.25(+4.31%)
Mar 09, 2018 5.600 5.850 5.500 5.800 179,440 +0.20(+3.57%)
Mar 08, 2018 5.400 5.600 5.350 5.600 52,729 +0.25(+4.67%)
Mar 07, 2018 5.300 5.400 5.300 5.350 131,322 +0.00(+0.00%)
Mar 06, 2018 5.400 5.450 5.300 5.350 35,955 +0.00(+0.00%)
Mar 05, 2018 5.300 5.450 5.300 5.350 55,373 +0.00(+0.00%)
Mar 02, 2018 5.350 5.450 5.200 5.350 77,351 +0.00(+0.00%)
Mar 01, 2018 5.400 5.500 5.200 5.350 94,651 -0.10(-1.83%)
Feb 28, 2018 5.300 5.500 5.150 5.450 105,288 +0.20(+3.81%)
Feb 27, 2018 5.350 5.500 5.200 5.250 47,681 -0.10(-1.87%)
Feb 26, 2018 5.250 5.450 5.100 5.350 87,071 +0.10(+1.90%)
Feb 23, 2018 5.250 5.300 5.050 5.250 100,124 +0.00(+0.00%)
Feb 22, 2018 5.300 5.450 5.200 5.250 109,826 +0.00(+0.00%)
Feb 21, 2018 5.500 5.600 5.200 5.250 116,159 -0.25(-4.55%)
Feb 20, 2018 5.600 5.650 5.350 5.500 177,189 -0.15(-2.65%)
Feb 16, 2018 5.650 5.650 5.650 0 -0.10(-1.74%)
Feb 15, 2018 5.900 5.950 5.600 5.750 336,301 -0.15(-2.54%)
Feb 14, 2018 5.500 5.900 5.360 5.900 385,268 +0.25(+4.42%)
Feb 13, 2018 5.300 5.650 5.100 5.650 172,748 +0.35(+6.60%)
Feb 12, 2018 5.400 5.550 5.175 5.300 191,850 +0.00(+0.00%)
Feb 09, 2018 5.300 5.450 5.100 5.300 433,524 +0.05(+0.95%)
Feb 08, 2018 5.250 5.350 4.900 5.250 208,755 -0.05(-0.94%)
Feb 07, 2018 4.950 5.300 4.900 5.300 179,572 +0.35(+7.07%)
Feb 06, 2018 4.900 5.100 4.850 4.950 130,761 -0.12(-2.46%)
Feb 05, 2018 5.050 5.150 4.966 5.075 221,399 +0.08(+1.50%)
Feb 02, 2018 5.000 5.100 5.000 5.000 112,620 -0.05(-0.99%)
Feb 01, 2018 5.050 5.150 4.900 5.050 166,639 -0.05(-0.98%)
Jan 31, 2018 5.150 5.220 5.050 5.100 76,777 -0.05(-0.97%)
Jan 30, 2018 5.200 5.400 5.200 5.150 87,561 -0.10(-1.90%)
Jan 29, 2018 5.300 5.300 5.100 5.250 86,702 +0.00(+0.00%)
Jan 26, 2018 5.400 5.400 5.250 5.250 48,766 -0.10(-1.87%)
Jan 25, 2018 5.350 5.427 5.250 5.350 140,828 -0.05(-0.93%)
Jan 24, 2018 5.600 5.650 5.250 5.400 122,867 -0.15(-2.70%)
Jan 23, 2018 5.100 5.550 5.050 5.550 317,178 +0.40(+7.77%)
Jan 22, 2018 5.200 5.400 5.000 5.150 225,605 -0.05(-0.96%)
Jan 19, 2018 5.200 5.250 5.050 5.200 99,783 +0.00(+0.00%)
Jan 18, 2018 5.150 5.300 5.050 5.200 135,486 +0.00(+0.00%)
Jan 17, 2018 5.100 5.250 4.995 5.200 125,458 +0.15(+2.97%)
Jan 16, 2018 5.050 5.500 4.900 5.050 281,810 -0.05(-0.98%)
Jan 12, 2018 5.100 5.100 5.100 0 +0.05(+0.99%)
Jan 11, 2018 5.100 5.200 4.975 5.050 133,290 +0.00(+0.00%)
Jan 10, 2018 5.100 4.925 5.050 256,975 +0.00(+0.00%)
Jan 09, 2018 5.100 5.200 5.000 5.050 192,539 -0.05(-0.98%)
Jan 08, 2018 5.600 5.700 5.050 5.100 398,336 -0.45(-8.11%)
Jan 05, 2018 5.600 5.900 5.425 5.550 309,216 +0.05(+0.91%)
Jan 04, 2018 5.750 5.850 5.400 5.500 139,646 -0.20(-3.51%)
Jan 03, 2018 5.500 5.800 5.400 5.700 155,794 +0.25(+4.59%)
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.