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

Arbutus Biopharma Corp (NQ: ABUS )

4.020 -0.120 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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.