Arbutus Biopharma Cp (NQ: ABUS )

3.320 -0.040 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 3.300 3.380 3.270 3.360 1,030,628 +0.01(+0.30%)
May 28, 2024 3.350 3.370 3.250 3.350 1,066,474 +0.06(+1.82%)
May 24, 2024 3.290 3.320 3.230 3.290 548,649 +0.01(+0.30%)
May 23, 2024 3.420 3.440 3.230 3.280 1,296,791 -0.13(-3.81%)
May 22, 2024 3.220 3.430 3.190 3.410 2,177,729 +0.20(+6.23%)
May 21, 2024 3.100 3.215 3.060 3.210 1,014,529 +0.14(+4.56%)
May 20, 2024 2.980 3.150 2.965 3.070 1,272,454 +0.09(+3.02%)
May 17, 2024 2.930 3.010 2.890 2.980 746,173 +0.09(+3.11%)
May 16, 2024 2.820 2.900 2.810 2.890 427,036 +0.08(+2.85%)
May 15, 2024 2.880 2.910 2.805 2.810 430,695 -0.05(-1.75%)
May 14, 2024 2.860 2.900 2.810 2.860 475,468 -0.03(-1.04%)
May 13, 2024 2.900 2.930 2.850 2.890 367,121 +0.01(+0.35%)
May 10, 2024 2.960 2.960 2.790 2.880 697,958 -0.06(-2.04%)
May 09, 2024 2.860 2.950 2.790 2.940 688,712 +0.10(+3.52%)
May 08, 2024 2.860 2.865 2.760 2.840 503,982 +0.00(+0.00%)
May 07, 2024 2.810 2.840 2.790 2.840 619,185 +0.04(+1.43%)
May 06, 2024 2.710 2.820 2.700 2.800 685,005 +0.09(+3.32%)
May 03, 2024 2.710 2.850 2.700 2.710 683,613 +0.03(+1.12%)
May 02, 2024 2.640 2.730 2.630 2.680 673,219 -0.01(-0.37%)
May 01, 2024 2.740 2.765 2.685 2.690 1,028,210 -0.04(-1.47%)
Apr 30, 2024 2.770 2.795 2.730 2.730 1,011,387 -0.05(-1.80%)
Apr 29, 2024 2.750 2.800 2.740 2.780 626,162 +0.05(+1.83%)
Apr 26, 2024 2.730 2.780 2.700 2.730 406,742 +0.01(+0.37%)
Apr 25, 2024 2.740 2.750 2.680 2.720 323,341 -0.03(-1.09%)
Apr 24, 2024 2.750 2.780 2.735 2.750 345,057 +0.00(+0.00%)
Apr 23, 2024 2.640 2.750 2.640 2.750 1,089,315 +0.11(+4.17%)
Apr 22, 2024 2.730 2.765 2.635 2.640 739,649 -0.08(-2.94%)
Apr 19, 2024 2.710 2.810 2.650 2.720 931,457 -0.01(-0.37%)
Apr 18, 2024 2.780 2.800 2.690 2.730 1,016,821 -0.05(-1.80%)
Apr 17, 2024 2.910 2.938 2.780 2.780 710,422 -0.14(-4.79%)
Apr 16, 2024 2.940 2.940 2.880 2.920 644,013 -0.05(-1.68%)
Apr 15, 2024 2.900 2.990 2.820 2.970 3,626,019 +0.06(+2.06%)
Apr 12, 2024 2.990 3.030 2.900 2.910 666,195 -0.12(-3.96%)
Apr 11, 2024 2.950 3.050 2.940 3.030 860,274 +0.05(+1.68%)
Apr 10, 2024 3.010 3.020 2.900 2.980 1,113,577 -0.02(-0.83%)
Apr 09, 2024 3.060 3.110 3.000 3.005 798,612 -0.08(-2.75%)
Apr 08, 2024 3.170 3.185 3.030 3.090 1,225,490 -0.03(-0.96%)
Apr 05, 2024 3.020 3.290 2.980 3.120 6,083,306 +0.12(+4.00%)
Apr 04, 2024 2.930 3.110 2.860 3.000 8,084,294 +0.08(+2.74%)
Apr 03, 2024 2.510 3.250 2.300 2.920 12,462,436 +0.40(+15.87%)
Apr 02, 2024 2.520 2.537 2.485 2.520 450,591 -0.04(-1.56%)
Apr 01, 2024 2.610 2.610 2.545 2.560 486,643 -0.02(-0.78%)
Mar 28, 2024 2.590 2.605 2.605 2.580 525,829 -0.02(-0.77%)
Mar 27, 2024 2.490 2.600 2.480 2.600 830,139 +0.11(+4.42%)
Mar 26, 2024 2.530 2.530 2.470 2.490 375,254 +0.00(+0.00%)
Mar 25, 2024 2.510 2.540 2.490 2.490 336,379 -0.01(-0.40%)
Mar 22, 2024 2.550 2.550 2.490 2.500 335,599 -0.05(-1.96%)
Mar 21, 2024 2.570 2.600 2.530 2.550 600,057 +0.00(+0.00%)
Mar 20, 2024 2.490 2.566 2.420 2.550 715,024 +0.05(+2.00%)
Mar 19, 2024 2.520 2.575 2.490 2.500 397,246 -0.04(-1.57%)
Mar 18, 2024 2.630 2.640 2.530 2.540 601,373 -0.08(-3.05%)
Mar 15, 2024 2.590 2.635 2.560 2.620 1,483,697 +0.01(+0.38%)
Mar 14, 2024 2.680 2.690 2.590 2.610 825,363 -0.09(-3.33%)
Mar 13, 2024 2.700 2.740 2.665 2.700 691,751 +0.01(+0.37%)
Mar 12, 2024 2.730 2.745 2.690 2.690 426,214 -0.03(-1.10%)
Mar 11, 2024 2.710 2.790 2.710 2.720 559,004 -0.01(-0.37%)
Mar 08, 2024 2.740 2.795 2.710 2.730 470,316 +0.03(+1.11%)
Mar 07, 2024 2.730 2.755 2.680 2.700 405,354 -0.04(-1.46%)
Mar 06, 2024 2.610 2.750 2.600 2.740 746,159 +0.07(+2.62%)
Mar 05, 2024 2.680 2.725 2.660 2.670 621,074 -0.04(-1.48%)
Mar 04, 2024 2.780 2.780 2.700 2.710 538,771 -0.08(-2.87%)
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.