Arbutus Biopharma Cp (NQ: ABUS )

3.070 USD -0.130 (-4.06%)
Official Closing Price Updated: 7:29 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 3.200 3.200 3.020 3.070 2,002,616 -0.13(-4.06%)
Apr 15, 2021 3.370 3.380 3.170 3.200 1,012,617 -0.12(-3.61%)
Apr 14, 2021 3.170 3.390 3.150 3.320 1,203,569 +0.15(+4.73%)
Apr 13, 2021 3.150 3.190 3.060 3.170 1,041,530 +0.06(+1.93%)
Apr 12, 2021 3.300 3.340 3.020 3.110 1,474,748 -0.19(-5.76%)
Apr 09, 2021 3.250 3.379 3.190 3.300 963,000 +0.01(+0.30%)
Apr 08, 2021 3.300 3.360 3.200 3.290 1,119,464 +0.05(+1.54%)
Apr 07, 2021 3.380 3.380 3.200 3.240 777,009 -0.12(-3.57%)
Apr 06, 2021 3.400 3.470 3.310 3.360 1,191,937 -0.03(-0.88%)
Apr 05, 2021 3.460 3.510 3.330 3.390 833,791 -0.04(-1.17%)
Apr 01, 2021 3.500 3.550 3.400 3.430 1,420,400 +0.10(+3.00%)
Mar 31, 2021 3.210 3.400 3.190 3.330 1,186,819 +0.18(+5.71%)
Mar 30, 2021 3.240 3.310 3.120 3.150 977,983 -0.11(-3.37%)
Mar 29, 2021 3.330 3.350 3.210 3.260 818,674 -0.10(-2.98%)
Mar 26, 2021 3.360 3.440 3.270 3.360 865,600 +0.01(+0.30%)
Mar 25, 2021 3.320 3.380 3.210 3.350 1,233,081 +0.02(+0.60%)
Mar 24, 2021 3.400 3.560 3.320 3.330 2,227,907 -0.06(-1.77%)
Mar 23, 2021 3.520 3.540 3.350 3.390 1,528,078 -0.17(-4.78%)
Mar 22, 2021 3.665 3.700 3.520 3.560 1,173,067 -0.09(-2.47%)
Mar 19, 2021 3.620 3.710 3.560 3.650 1,222,300 +0.04(+1.11%)
Mar 18, 2021 3.690 3.850 3.590 3.610 1,127,783 -0.10(-2.70%)
Mar 17, 2021 3.680 3.780 3.560 3.710 1,584,951 -0.10(-2.62%)
Mar 16, 2021 3.910 4.070 3.680 3.810 3,891,320 +0.03(+0.79%)
Mar 15, 2021 3.760 3.880 3.720 3.780 1,254,765 -0.01(-0.26%)
Mar 12, 2021 3.710 3.830 3.620 3.790 1,519,900 -0.01(-0.26%)
Mar 11, 2021 3.740 3.880 3.700 3.800 1,759,380 +0.16(+4.40%)
Mar 10, 2021 3.670 3.750 3.560 3.640 1,257,405 +0.04(+1.11%)
Mar 09, 2021 3.380 3.650 3.350 3.600 2,322,301 +0.36(+11.11%)
Mar 08, 2021 3.280 3.480 3.200 3.240 2,032,539 -0.06(-1.82%)
Mar 05, 2021 3.200 3.300 2.910 3.300 3,754,600 +0.16(+5.10%)
Mar 04, 2021 3.570 3.600 3.010 3.140 4,439,655 -0.50(-13.74%)
Mar 03, 2021 3.850 3.880 3.620 3.640 1,745,586 -0.19(-4.96%)
Mar 02, 2021 3.880 3.910 3.790 3.830 1,361,741 -0.01(-0.26%)
Mar 01, 2021 3.900 3.980 3.740 3.840 2,073,959 +0.09(+2.40%)
Feb 26, 2021 3.940 3.945 3.660 3.750 2,415,300 -0.06(-1.57%)
Feb 25, 2021 4.310 4.370 3.780 3.810 3,334,173 -0.61(-13.80%)
Feb 24, 2021 3.930 4.490 3.900 4.420 3,742,700 +0.59(+15.40%)
Feb 23, 2021 4.120 4.180 3.640 3.830 3,887,982 -0.46(-10.72%)
Feb 22, 2021 4.400 4.550 4.250 4.290 2,379,614 -0.10(-2.28%)
Feb 19, 2021 4.340 4.650 4.300 4.390 2,325,900 +0.11(+2.57%)
Feb 18, 2021 4.370 4.430 4.220 4.280 1,842,539 -0.13(-2.95%)
Feb 17, 2021 4.450 4.580 4.280 4.410 2,041,395 -0.08(-1.78%)
Feb 16, 2021 4.470 4.640 4.360 4.490 2,356,319 +0.16(+3.70%)
Feb 12, 2021 4.380 4.415 4.235 4.330 1,777,400 -0.05(-1.14%)
Feb 11, 2021 4.410 4.610 4.150 4.380 2,650,657 -0.05(-1.13%)
Feb 10, 2021 4.550 4.730 4.270 4.430 3,350,343 -0.04(-0.89%)
Feb 09, 2021 5.000 5.140 4.450 4.470 6,925,320 -0.37(-7.64%)
Feb 08, 2021 4.290 4.890 4.230 4.840 11,432,394 +0.69(+16.63%)
Feb 05, 2021 4.240 4.240 3.990 4.150 4,220,900 -0.01(-0.24%)
Feb 04, 2021 3.910 4.260 3.860 4.160 5,392,734 +0.26(+6.67%)
Feb 03, 2021 3.960 4.020 3.860 3.900 1,907,177 -0.02(-0.51%)
Feb 02, 2021 3.970 4.000 3.870 3.920 1,811,315 +0.04(+1.03%)
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.