Indicators

Arbutus Biopharma Cp (NQ: ABUS )

2.680 -0.010 (-0.37%)

Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.400	2.510	2.330	2.330	551,657	-0.10(-4.12%)
Apr 28, 2022	2.460	2.490	2.260	2.430	1,367,401	+0.00(+0.00%)
Apr 27, 2022	2.490	2.530	2.420	2.430	685,992	-0.05(-2.02%)
Apr 26, 2022	2.570	2.615	2.480	2.480	820,655	-0.15(-5.70%)
Apr 25, 2022	2.530	2.680	2.530	2.630	1,219,708	+0.07(+2.73%)
Apr 22, 2022	2.480	2.585	2.450	2.560	1,504,562	+0.04(+1.59%)
Apr 21, 2022	2.590	2.640	2.470	2.520	1,490,402	-0.07(-2.70%)
Apr 20, 2022	2.620	2.630	2.520	2.590	1,230,244	-0.02(-0.77%)
Apr 19, 2022	2.580	2.690	2.560	2.610	1,087,069	+0.01(+0.38%)
Apr 18, 2022	2.760	2.770	2.585	2.600	1,647,721	-0.15(-5.45%)
Apr 14, 2022	2.810	2.820	2.680	2.750	1,810,258	-0.07(-2.48%)
Apr 13, 2022	2.700	2.840	2.700	2.820	888,749	+0.11(+4.06%)
Apr 12, 2022	2.810	2.880	2.670	2.710	1,402,812	-0.06(-2.17%)
Apr 11, 2022	2.810	2.845	2.720	2.770	1,611,647	-0.07(-2.46%)
Apr 08, 2022	2.950	2.970	2.830	2.840	1,554,824	-0.12(-4.05%)
Apr 07, 2022	2.970	3.070	2.905	2.960	1,396,954	-0.03(-1.00%)
Apr 06, 2022	3.010	3.040	2.930	2.990	1,449,079	-0.08(-2.61%)
Apr 05, 2022	3.150	3.170	3.030	3.070	860,454	-0.10(-3.15%)
Apr 04, 2022	3.070	3.220	3.060	3.170	1,473,604	+0.09(+2.92%)

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.