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 28, 2023	2.520	2.550	2.480	2.510	419,598	+0.00(+0.00%)
Apr 27, 2023	2.560	2.572	2.470	2.510	738,852	-0.02(-0.79%)
Apr 26, 2023	2.550	2.570	2.500	2.530	1,020,615	+0.00(+0.00%)
Apr 25, 2023	2.620	2.835	2.500	2.530	2,310,817	-0.36(-12.46%)
Apr 24, 2023	3.000	3.005	2.890	2.890	463,828	-0.11(-3.67%)
Apr 21, 2023	2.940	3.015	2.930	3.000	459,576	+0.04(+1.35%)
Apr 20, 2023	2.990	3.000	2.940	2.960	306,512	-0.04(-1.33%)
Apr 19, 2023	2.940	3.038	2.900	3.000	767,390	+0.05(+1.69%)
Apr 18, 2023	2.910	2.965	2.880	2.950	535,315	+0.02(+0.68%)
Apr 17, 2023	2.860	2.950	2.840	2.930	1,021,473	+0.06(+2.09%)
Apr 14, 2023	2.910	2.945	2.845	2.870	732,289	-0.08(-2.71%)
Apr 13, 2023	2.820	3.000	2.810	2.950	2,366,414	+0.14(+4.98%)
Apr 12, 2023	2.930	2.935	2.800	2.810	1,366,445	-0.09(-3.10%)
Apr 11, 2023	2.880	2.980	2.880	2.900	2,135,328	+0.03(+1.05%)
Apr 10, 2023	2.910	2.910	2.850	2.870	505,228	+0.00(+0.00%)
Apr 06, 2023	2.910	2.925	2.830	2.870	994,949	-0.03(-1.03%)
Apr 05, 2023	3.000	3.030	2.870	2.900	1,199,068	-0.09(-3.01%)
Apr 04, 2023	3.060	3.070	2.970	2.990	922,504	-0.07(-2.29%)

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.