Skip to main content

Arbutus Biopharma Cp (NQ: ABUS )

2.720 -0.030 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3.300 3.400 3.300 3.400 117,892 +0.10(+3.03%)
May 30, 2017 3.400 3.400 3.250 3.300 245,364 -0.05(-1.49%)
May 26, 2017 3.550 3.550 3.350 3.350 108,342 -0.15(-4.29%)
May 25, 2017 3.650 3.700 3.500 3.500 85,575 -0.15(-4.11%)
May 24, 2017 3.650 3.700 3.600 3.650 33,859 +0.00(+0.00%)
May 23, 2017 3.600 3.650 3.550 3.650 43,019 +0.00(+0.00%)
May 22, 2017 3.850 3.850 3.550 3.650 156,073 -0.15(-3.95%)
May 19, 2017 3.700 3.825 3.650 3.800 228,337 +0.15(+4.11%)
May 18, 2017 3.400 3.650 3.375 3.650 328,047 +0.20(+5.80%)
May 17, 2017 3.300 3.450 3.250 3.450 1,835,131 +0.10(+2.99%)
May 16, 2017 3.350 3.350 3.250 3.350 180,210 +0.05(+1.52%)
May 15, 2017 3.350 3.450 3.300 3.300 121,634 -0.05(-1.49%)
May 12, 2017 3.400 3.450 3.325 3.350 116,912 -0.10(-2.90%)
May 11, 2017 3.300 3.450 3.225 3.450 339,597 +0.15(+4.55%)
May 10, 2017 3.300 3.400 3.200 3.300 217,892 -0.05(-1.49%)
May 09, 2017 3.350 3.400 3.300 3.350 184,057 +0.00(+0.00%)
May 08, 2017 3.300 3.350 3.250 3.350 147,997 +0.05(+1.52%)
May 05, 2017 3.350 3.350 3.250 3.300 120,590 -0.05(-1.49%)
May 04, 2017 3.350 3.400 3.250 3.350 98,393 -0.02(-0.74%)
May 03, 2017 3.400 3.400 3.300 3.375 61,948 +0.02(+0.75%)
May 02, 2017 3.350 3.425 3.275 3.350 111,988 +0.00(+0.00%)
May 01, 2017 3.300 3.350 3.300 3.350 45,947 -0.05(-1.47%)
Apr 28, 2017 3.300 3.400 3.250 3.400 153,736 +0.05(+1.49%)
Apr 27, 2017 3.350 3.350 3.275 3.350 156,073 +0.00(+0.00%)
Apr 26, 2017 3.350 3.350 3.250 3.350 165,567 +0.00(+0.00%)
Apr 25, 2017 3.300 3.400 3.275 3.350 192,719 +0.05(+1.52%)
Apr 24, 2017 3.400 3.450 3.250 3.300 128,959 -0.05(-1.49%)
Apr 21, 2017 3.350 3.425 3.250 3.350 187,149 +0.00(+0.00%)
Apr 20, 2017 3.300 3.350 3.250 3.350 222,764 +0.05(+1.52%)
Apr 19, 2017 3.350 3.350 3.250 3.300 90,904 +0.00(+0.00%)
Apr 18, 2017 3.300 3.350 3.250 3.300 115,824 +0.00(+0.00%)
Apr 17, 2017 3.300 3.350 3.200 3.300 228,689 +0.00(+0.00%)
Apr 13, 2017 3.300 3.300 3.200 3.300 99,997 +0.00(+0.00%)
Apr 12, 2017 3.350 3.400 3.200 3.300 369,048 +0.00(+0.00%)
Apr 11, 2017 3.250 3.350 3.200 3.300 324,431 +0.00(+0.00%)
Apr 10, 2017 3.250 3.300 3.200 3.300 69,443 +0.05(+1.54%)
Apr 07, 2017 3.300 3.350 3.200 3.250 126,898 +0.00(+0.00%)
Apr 06, 2017 3.300 3.350 3.213 3.250 114,442 -0.05(-1.52%)
Apr 05, 2017 3.300 3.300 3.238 3.300 68,667 +0.05(+1.54%)
Apr 04, 2017 3.400 3.485 2.950 3.250 350,554 -0.05(-1.52%)
Apr 03, 2017 3.300 3.350 3.250 3.300 379,476 +0.05(+1.54%)
Mar 31, 2017 3.350 3.350 3.200 3.250 371,245 -0.10(-2.99%)
Mar 30, 2017 3.350 3.400 3.300 3.350 139,804 +0.05(+1.52%)
Mar 29, 2017 3.250 3.350 3.200 3.300 207,662 +0.05(+1.54%)
Mar 28, 2017 3.250 3.350 3.200 3.250 155,710 +0.00(+0.00%)
Mar 27, 2017 3.250 3.300 3.200 3.250 117,823 +0.05(+1.56%)
Mar 24, 2017 3.150 3.250 3.150 3.200 59,523 +0.05(+1.59%)
Mar 23, 2017 3.100 3.200 3.100 3.150 88,089 +0.00(+0.00%)
Mar 22, 2017 3.100 3.200 3.060 3.150 198,139 -0.05(-1.56%)
Mar 21, 2017 3.350 3.400 3.000 3.200 564,112 -0.15(-4.48%)
Mar 20, 2017 3.450 3.490 3.250 3.350 536,007 -0.05(-1.47%)
Mar 17, 2017 3.100 3.450 3.050 3.400 3,194,234 +0.55(+19.30%)
Mar 16, 2017 2.750 2.850 2.750 2.850 311,225 +0.10(+3.64%)
Mar 15, 2017 2.750 2.800 2.700 2.750 107,032 +0.00(+0.00%)
Mar 14, 2017 2.700 2.775 2.650 2.750 103,551 +0.00(+0.00%)
Mar 13, 2017 2.650 2.750 2.600 2.750 105,724 +0.05(+1.85%)
Mar 10, 2017 2.700 2.710 2.550 2.700 123,012 -0.05(-1.82%)
Mar 09, 2017 2.650 2.725 2.600 2.750 49,244 +0.10(+3.77%)
Mar 08, 2017 2.600 2.700 2.600 2.650 58,064 +0.00(+0.00%)
Mar 07, 2017 2.650 2.700 2.600 2.650 41,631 -0.05(-1.85%)
Mar 06, 2017 2.700 2.700 2.600 2.700 67,399 +0.00(+0.00%)
Mar 03, 2017 2.600 2.725 2.600 2.700 73,510 +0.05(+1.89%)
Mar 02, 2017 2.700 2.800 2.600 2.650 117,182 -0.05(-1.85%)
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.