Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbutus Biopharma Corp (NQ: ABUS )

3.870 +0.040 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 3.840 3.895 3.790 3.870 2,485,977 +0.04(+1.04%)
Aug 29, 2024 3.850 3.885 3.820 3.830 455,291 -0.02(-0.52%)
Aug 28, 2024 3.870 3.915 3.830 3.850 564,746 -0.02(-0.52%)
Aug 27, 2024 3.870 3.895 3.805 3.870 467,093 +0.00(+0.00%)
Aug 26, 2024 3.938 3.940 3.865 3.870 769,382 -0.02(-0.51%)
Aug 23, 2024 3.850 3.930 3.835 3.890 960,311 +0.08(+2.10%)
Aug 22, 2024 3.920 3.920 3.780 3.810 664,139 -0.06(-1.55%)
Aug 21, 2024 3.850 3.940 3.800 3.870 1,065,692 +0.04(+1.04%)
Aug 20, 2024 3.760 3.850 3.760 3.830 1,102,862 +0.05(+1.32%)
Aug 19, 2024 3.720 3.800 3.683 3.780 488,433 +0.07(+1.89%)
Aug 16, 2024 3.750 3.770 3.695 3.710 378,487 -0.04(-1.07%)
Aug 15, 2024 3.760 3.820 3.720 3.750 766,850 +0.07(+1.90%)
Aug 14, 2024 3.800 3.800 3.680 3.680 422,427 -0.10(-2.65%)
Aug 13, 2024 3.660 3.950 3.641 3.780 1,203,434 +0.16(+4.42%)
Aug 12, 2024 3.660 3.665 3.580 3.620 559,925 -0.03(-0.82%)
Aug 09, 2024 3.610 3.670 3.550 3.650 1,142,325 +0.05(+1.39%)
Aug 08, 2024 3.560 3.620 3.480 3.600 604,150 +0.09(+2.56%)
Aug 07, 2024 3.670 3.670 3.480 3.510 682,962 -0.11(-3.04%)
Aug 06, 2024 3.570 3.690 3.500 3.620 626,026 +0.00(+0.00%)
Aug 05, 2024 3.340 3.630 3.300 3.620 1,436,271 -0.11(-3.08%)
Aug 02, 2024 3.690 3.820 3.650 3.735 649,907 -0.08(-1.97%)
Aug 01, 2024 3.640 3.840 3.350 3.810 1,281,861 +0.04(+1.06%)
Jul 31, 2024 3.830 3.885 3.730 3.770 956,415 -0.02(-0.53%)
Jul 30, 2024 3.750 3.830 3.705 3.790 789,268 +0.01(+0.26%)
Jul 29, 2024 3.910 3.910 3.710 3.780 828,450 -0.12(-3.08%)
Jul 26, 2024 3.980 3.980 3.860 3.900 729,789 -0.02(-0.51%)
Jul 25, 2024 3.900 3.980 3.855 3.920 914,087 +0.05(+1.29%)
Jul 24, 2024 3.830 3.920 3.795 3.870 647,265 +0.04(+1.04%)
Jul 23, 2024 3.800 3.900 3.780 3.830 743,440 +0.02(+0.52%)
Jul 22, 2024 3.700 3.820 3.690 3.810 915,818 +0.12(+3.25%)
Jul 19, 2024 3.700 3.735 3.625 3.690 559,184 +0.00(+0.00%)
Jul 18, 2024 3.760 3.845 3.645 3.690 836,858 -0.09(-2.38%)
Jul 17, 2024 3.800 3.830 3.670 3.780 1,255,648 -0.10(-2.58%)
Jul 16, 2024 3.790 3.890 3.730 3.880 1,404,767 +0.13(+3.47%)
Jul 15, 2024 3.540 3.790 3.540 3.750 1,342,628 +0.16(+4.46%)
Jul 12, 2024 3.550 3.650 3.510 3.590 849,268 +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%)
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.