Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Arbutus Biopharma Cp
(NQ:
ABUS
)
3.200
-0.140 (-4.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
5.850
6.150
5.800
5.850
129,513
+0.00(+0.00%)
May 30, 2018
5.950
6.200
5.600
5.850
152,148
-0.05(-0.85%)
May 29, 2018
5.750
5.950
5.700
5.900
87,995
+0.15(+2.61%)
May 25, 2018
5.750
5.750
5.750
0
-0.05(-0.86%)
May 24, 2018
5.850
5.850
5.750
5.800
56,441
-0.05(-0.85%)
May 23, 2018
6.000
6.000
5.850
5.850
58,550
-0.15(-2.50%)
May 22, 2018
5.850
6.050
5.680
6.000
113,776
+0.20(+3.45%)
May 21, 2018
6.100
6.150
5.677
5.800
164,663
-0.30(-4.92%)
May 18, 2018
6.350
6.450
6.050
6.100
141,433
-0.30(-4.69%)
May 17, 2018
6.350
6.460
6.200
6.400
84,358
+0.05(+0.79%)
May 16, 2018
6.500
6.650
6.300
6.350
83,287
-0.10(-1.55%)
May 15, 2018
6.650
6.700
6.400
6.450
86,945
-0.20(-3.01%)
May 14, 2018
6.500
6.750
6.400
6.650
174,850
+0.25(+3.91%)
May 11, 2018
6.300
6.500
6.175
6.400
205,144
+0.15(+2.40%)
May 10, 2018
6.050
6.350
6.000
6.250
134,420
+0.25(+4.17%)
May 09, 2018
6.250
6.400
5.900
6.000
268,432
-0.20(-3.23%)
May 08, 2018
5.950
6.250
5.925
6.200
212,106
+0.20(+3.33%)
May 07, 2018
5.950
6.100
5.871
6.000
93,413
+0.10(+1.69%)
May 04, 2018
5.850
6.100
5.750
5.900
87,595
+0.05(+0.85%)
May 03, 2018
5.700
6.080
5.700
5.850
141,006
+0.15(+2.63%)
May 02, 2018
5.600
5.850
5.550
5.700
323,272
+0.10(+1.79%)
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
.