Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbutus Biopharma Cp (NQ: ABUS )

2.780 -0.140 (-4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
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%)
Mar 01, 2017 2.700 2.750 2.650 2.700 43,511 +0.03(+0.93%)
Feb 28, 2017 2.700 2.750 2.600 2.675 72,183 -0.08(-2.73%)
Feb 27, 2017 2.700 2.750 2.600 2.750 50,325 +0.10(+3.77%)
Feb 24, 2017 2.600 2.700 2.550 2.650 41,090 +0.00(+0.00%)
Feb 23, 2017 2.600 2.650 2.600 2.650 25,730 +0.05(+1.92%)
Feb 22, 2017 2.700 2.745 2.600 2.600 70,400 -0.10(-3.70%)
Feb 21, 2017 2.700 2.750 2.700 2.700 41,684 +0.00(+0.00%)
Feb 17, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Feb 16, 2017 2.700 2.850 2.650 2.700 87,670 -0.05(-1.82%)
Feb 15, 2017 2.650 2.750 2.600 2.750 82,061 +0.10(+3.77%)
Feb 14, 2017 2.650 2.714 2.600 2.650 62,449 +0.00(+0.00%)
Feb 13, 2017 2.550 2.700 2.500 2.650 122,371 +0.10(+3.92%)
Feb 10, 2017 2.550 2.550 2.500 2.550 58,008 +0.00(+0.00%)
Feb 09, 2017 2.500 2.600 2.450 2.550 254,205 +0.02(+0.99%)
Feb 08, 2017 2.500 2.600 2.500 2.525 171,547 -0.02(-0.98%)
Feb 07, 2017 2.500 2.550 2.500 2.550 94,230 +0.00(+0.00%)
Feb 06, 2017 2.550 2.600 2.550 2.550 67,950 +0.00(+0.00%)
Feb 03, 2017 2.600 2.650 2.550 2.550 90,752 +0.00(+0.00%)
Feb 02, 2017 2.600 2.600 2.500 2.550 143,181 +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.