Breaking News Bar

Business News and Information

Arbutus Biopharma Cp (NQ: ABUS )

3.280 USD -0.040 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 3.310 3.330 3.210 3.280 1,334,822 -0.04(-1.20%)
Jun 10, 2021 3.390 3.420 3.220 3.320 1,217,730 -0.06(-1.78%)
Jun 09, 2021 3.440 3.490 3.360 3.380 1,322,468 -0.06(-1.74%)
Jun 08, 2021 3.370 3.470 3.200 3.440 2,529,843 +0.17(+5.20%)
Jun 07, 2021 2.980 3.440 2.975 3.270 3,904,965 +0.33(+11.22%)
Jun 04, 2021 2.950 3.030 2.900 2.940 915,237 -0.01(-0.34%)
Jun 03, 2021 2.970 2.970 2.830 2.950 1,482,456 -0.05(-1.67%)
Jun 02, 2021 2.900 3.040 2.895 3.000 1,636,284 +0.14(+4.90%)
Jun 01, 2021 2.860 2.920 2.810 2.860 1,000,327 +0.03(+1.06%)
May 28, 2021 2.910 2.960 2.790 2.830 963,821 -0.02(-0.70%)
May 27, 2021 2.810 2.910 2.785 2.850 798,989 +0.07(+2.52%)
May 26, 2021 2.680 2.865 2.660 2.780 1,049,006 +0.11(+4.12%)
May 25, 2021 2.700 2.770 2.670 2.670 640,578 -0.03(-1.11%)
May 24, 2021 2.750 2.770 2.680 2.700 1,072,748 -0.04(-1.46%)
May 21, 2021 2.800 2.830 2.720 2.740 925,803 -0.04(-1.44%)
May 20, 2021 2.720 2.830 2.660 2.780 901,865 +0.11(+4.12%)
May 19, 2021 2.720 2.820 2.670 2.670 1,188,191 -0.14(-4.98%)
May 18, 2021 2.740 2.880 2.715 2.810 832,331 +0.09(+3.31%)
May 17, 2021 2.660 2.730 2.570 2.720 678,771 +0.10(+3.82%)
May 14, 2021 2.570 2.665 2.540 2.620 720,085 +0.12(+4.80%)
May 13, 2021 2.750 2.750 2.430 2.500 1,557,013 -0.22(-8.09%)
May 12, 2021 2.740 2.870 2.690 2.720 837,642 -0.03(-1.09%)
May 11, 2021 2.530 2.810 2.450 2.750 1,629,588 +0.10(+3.77%)
May 10, 2021 2.840 2.850 2.650 2.650 1,298,302 -0.16(-5.69%)
May 07, 2021 2.830 2.970 2.800 2.810 1,504,761 +0.01(+0.36%)
May 06, 2021 2.760 2.860 2.660 2.800 3,250,156 -0.16(-5.41%)
May 05, 2021 3.220 3.220 2.940 2.960 2,731,414 -0.37(-11.11%)
May 04, 2021 3.360 3.410 3.240 3.330 1,875,843 -0.11(-3.20%)
May 03, 2021 3.550 3.560 3.380 3.440 1,220,491 -0.03(-0.86%)
Apr 30, 2021 3.450 3.570 3.440 3.470 950,900 -0.04(-1.14%)
Apr 29, 2021 3.430 3.570 3.370 3.510 1,159,782 +0.09(+2.63%)
Apr 28, 2021 3.580 3.580 3.340 3.420 1,280,977 -0.04(-1.16%)
Apr 27, 2021 3.360 3.520 3.330 3.460 1,463,867 +0.18(+5.49%)
Apr 26, 2021 3.230 3.370 3.200 3.280 1,178,848 +0.03(+0.92%)
Apr 23, 2021 3.180 3.289 3.140 3.250 754,800 +0.06(+1.88%)
Apr 22, 2021 3.150 3.280 3.090 3.190 1,364,817 +0.06(+1.92%)
Apr 21, 2021 3.000 3.150 2.930 3.130 799,019 +0.14(+4.68%)
Apr 20, 2021 3.050 3.070 2.950 2.990 1,213,087 -0.04(-1.32%)
Apr 19, 2021 3.040 3.180 3.020 3.030 1,299,285 -0.04(-1.30%)
Apr 16, 2021 3.200 3.200 3.020 3.070 2,002,800 -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%)
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.
 
bottom clear