Indicators

Arbutus Biopharma Cp (NQ: ABUS )

2.890 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		5.050	5.050	5.050	0	+0.10(+2.02%)
Dec 28, 2017	4.900	5.000	4.800	4.950	116,202	+0.05(+1.02%)
Dec 27, 2017	4.800	4.950	4.750	4.900	112,576	+0.05(+1.03%)
Dec 26, 2017	4.750	4.950	4.600	4.850	172,796	+0.05(+1.04%)
Dec 22, 2017	4.850	4.950	4.800	4.800	113,370	-0.10(-2.04%)
Dec 21, 2017	4.800	5.000	4.800	4.900	150,940	+0.05(+1.03%)
Dec 20, 2017	4.800	4.950	4.650	4.850	195,391	+0.10(+2.11%)
Dec 19, 2017	4.750	4.950	4.700	4.750	174,619	+0.00(+0.00%)
Dec 18, 2017	4.450	4.850	4.400	4.750	337,266	+0.30(+6.74%)
Dec 15, 2017	4.450	4.600	4.300	4.450	1,267,900	-0.10(-2.20%)
Dec 14, 2017	4.750	4.900	4.300	4.550	442,708	-0.20(-4.21%)
Dec 13, 2017	4.800	4.975	4.550	4.750	358,391	+0.00(+0.00%)
Dec 12, 2017	4.900	5.050	4.700	4.750	287,286	-0.15(-3.06%)
Dec 11, 2017	5.100	5.200	4.750	4.900	314,017	-0.15(-2.97%)
Dec 08, 2017	5.050	5.200	5.000	5.050	154,006	-0.05(-0.98%)
Dec 07, 2017	5.100	5.300	5.000	5.100	129,952	+0.00(+0.00%)
Dec 06, 2017	5.300	5.319	5.000	5.100	274,316	-0.20(-3.77%)
Dec 05, 2017	5.400	5.450	4.950	5.300	242,574	+0.00(+0.00%)
Dec 04, 2017	5.650	5.655	5.550	5.300	164,840	-0.25(-4.50%)

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.