Skip to main content

Arbutus Biopharma Cp (NQ: ABUS )

2.580 -0.020 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.850 6.150 5.800 5.850 129,513 +0.00(+0.00%)
May 30, 2018 5.950 6.200 5.600 5.850 152,148 -0.05(-0.85%)
May 29, 2018 5.750 5.950 5.700 5.900 87,995 +0.15(+2.61%)
May 25, 2018 5.750 5.750 5.750 0 -0.05(-0.86%)
May 24, 2018 5.850 5.850 5.750 5.800 56,441 -0.05(-0.85%)
May 23, 2018 6.000 6.000 5.850 5.850 58,550 -0.15(-2.50%)
May 22, 2018 5.850 6.050 5.680 6.000 113,776 +0.20(+3.45%)
May 21, 2018 6.100 6.150 5.677 5.800 164,663 -0.30(-4.92%)
May 18, 2018 6.350 6.450 6.050 6.100 141,433 -0.30(-4.69%)
May 17, 2018 6.350 6.460 6.200 6.400 84,358 +0.05(+0.79%)
May 16, 2018 6.500 6.650 6.300 6.350 83,287 -0.10(-1.55%)
May 15, 2018 6.650 6.700 6.400 6.450 86,945 -0.20(-3.01%)
May 14, 2018 6.500 6.750 6.400 6.650 174,850 +0.25(+3.91%)
May 11, 2018 6.300 6.500 6.175 6.400 205,144 +0.15(+2.40%)
May 10, 2018 6.050 6.350 6.000 6.250 134,420 +0.25(+4.17%)
May 09, 2018 6.250 6.400 5.900 6.000 268,432 -0.20(-3.23%)
May 08, 2018 5.950 6.250 5.925 6.200 212,106 +0.20(+3.33%)
May 07, 2018 5.950 6.100 5.871 6.000 93,413 +0.10(+1.69%)
May 04, 2018 5.850 6.100 5.750 5.900 87,595 +0.05(+0.85%)
May 03, 2018 5.700 6.080 5.700 5.850 141,006 +0.15(+2.63%)
May 02, 2018 5.600 5.850 5.550 5.700 323,272 +0.10(+1.79%)
May 01, 2018 5.700 5.800 5.560 5.600 189,410 -0.10(-1.75%)
Apr 30, 2018 5.950 6.100 5.600 5.700 179,845 -0.25(-4.20%)
Apr 27, 2018 5.800 6.000 5.800 5.950 140,475 +0.12(+2.15%)
Apr 26, 2018 5.650 5.950 5.548 5.825 186,866 +0.23(+4.02%)
Apr 25, 2018 5.450 5.775 5.431 5.600 187,203 +0.10(+1.82%)
Apr 24, 2018 5.450 5.675 5.400 5.500 203,721 +0.05(+0.92%)
Apr 23, 2018 5.400 5.500 5.240 5.450 131,086 +0.00(+0.00%)
Apr 20, 2018 5.350 5.500 5.250 5.450 110,929 +0.05(+0.93%)
Apr 19, 2018 5.350 5.500 5.300 5.400 108,770 +0.05(+0.93%)
Apr 18, 2018 5.400 5.550 5.350 5.350 107,229 -0.10(-1.83%)
Apr 17, 2018 5.200 5.500 5.150 5.450 193,372 +0.20(+3.81%)
Apr 16, 2018 5.250 5.300 5.075 5.250 131,449 +0.05(+0.96%)
Apr 13, 2018 5.050 5.350 5.000 5.200 110,173 +0.10(+1.96%)
Apr 12, 2018 5.200 5.300 4.950 5.100 334,970 -0.15(-2.86%)
Apr 11, 2018 5.300 5.350 5.200 5.250 80,240 -0.05(-0.94%)
Apr 10, 2018 5.150 5.350 5.050 5.300 143,808 +0.15(+2.91%)
Apr 09, 2018 5.100 5.250 5.050 5.150 131,392 +0.10(+1.98%)
Apr 06, 2018 5.000 5.150 4.900 5.050 140,028 +0.05(+1.00%)
Apr 05, 2018 5.100 5.200 5.000 5.000 186,116 -0.15(-2.91%)
Apr 04, 2018 5.000 5.150 4.950 5.150 95,536 +0.10(+1.98%)
Apr 03, 2018 5.100 5.150 4.950 5.050 135,524 -0.10(-1.94%)
Apr 02, 2018 4.950 5.150 4.900 5.150 213,618 +0.15(+3.00%)
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%)
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.