Skip to main content

Arbutus Biopharma Corp (NQ: ABUS )

3.590 +0.080 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.550 3.650 3.510 3.590 849,117 +0.08(+2.28%)
Jul 11, 2024 3.415 3.520 3.399 3.510 1,245,548 +0.10(+2.93%)
Jul 10, 2024 3.400 3.430 3.340 3.410 1,048,923 +0.01(+0.29%)
Jul 09, 2024 3.240 3.410 3.240 3.400 1,013,124 +0.14(+4.29%)
Jul 08, 2024 3.140 3.320 3.135 3.260 1,209,489 +0.14(+4.49%)
Jul 05, 2024 3.150 3.150 3.050 3.120 663,041 -0.04(-1.27%)
Jul 03, 2024 3.150 3.220 3.130 3.160 661,835 +0.03(+0.96%)
Jul 02, 2024 3.120 3.140 3.090 3.130 856,611 +0.01(+0.32%)
Jul 01, 2024 3.070 3.150 3.050 3.120 722,406 +0.03(+0.97%)
Jun 28, 2024 3.120 3.200 2.990 3.090 4,407,796 -0.01(-0.32%)
Jun 27, 2024 3.030 3.140 3.030 3.100 643,965 +0.09(+2.99%)
Jun 26, 2024 3.020 3.030 2.945 3.010 645,297 -0.04(-1.31%)
Jun 25, 2024 3.060 3.080 2.990 3.050 598,659 -0.02(-0.65%)
Jun 24, 2024 3.090 3.115 3.030 3.070 734,234 +0.02(+0.66%)
Jun 21, 2024 3.000 3.070 2.960 3.050 2,110,757 +0.10(+3.39%)
Jun 20, 2024 3.000 3.010 2.915 2.950 1,289,733 -0.06(-1.99%)
Jun 18, 2024 3.070 3.070 3.010 3.010 701,043 -0.05(-1.63%)
Jun 17, 2024 3.150 3.150 3.050 3.060 649,908 -0.08(-2.55%)
Jun 14, 2024 3.130 3.170 3.110 3.140 594,285 -0.02(-0.63%)
Jun 13, 2024 3.250 3.260 3.140 3.160 651,566 -0.09(-2.77%)
Jun 12, 2024 3.250 3.305 3.230 3.250 968,158 +0.07(+2.20%)
Jun 11, 2024 3.120 3.210 3.080 3.180 995,650 +0.04(+1.27%)
Jun 10, 2024 3.190 3.210 3.110 3.140 1,181,243 -0.06(-1.88%)
Jun 07, 2024 3.310 3.310 3.120 3.200 1,327,035 -0.14(-4.19%)
Jun 06, 2024 3.630 3.640 3.300 3.340 1,624,352 -0.29(-7.99%)
Jun 05, 2024 3.380 3.630 3.360 3.630 2,086,503 +0.29(+8.68%)
Jun 04, 2024 3.420 3.440 3.330 3.340 1,002,020 -0.08(-2.34%)
Jun 03, 2024 3.360 3.430 3.330 3.420 744,022 +0.06(+1.79%)
May 31, 2024 3.320 3.385 3.310 3.360 831,299 +0.04(+1.20%)
May 30, 2024 3.360 3.385 3.295 3.320 1,571,351 -0.04(-1.19%)
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%)
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.