Arbutus Biopharma Corp (NQ: ABUS )

3.960 +0.115 (+2.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	3.850	3.990	3.800	3.960	571,258	+0.11(+2.99%)
Oct 31, 2024	3.940	3.960	3.825	3.845	724,801	-0.09(-2.41%)
Oct 30, 2024	4.010	4.030	3.930	3.940	436,034	-0.10(-2.48%)
Oct 29, 2024	4.050	4.050	3.970	4.040	544,851	-0.01(-0.25%)
Oct 28, 2024	4.010	4.100	4.005	4.050	487,431	+0.08(+2.02%)
Oct 25, 2024	4.050	4.090	3.950	3.970	504,380	-0.08(-1.98%)
Oct 24, 2024	4.040	4.080	4.010	4.050	395,812	-0.01(-0.25%)
Oct 23, 2024	4.030	4.120	3.960	4.060	917,672	+0.03(+0.74%)
Oct 22, 2024	4.060	4.080	3.910	4.030	945,270	-0.04(-0.98%)
Oct 21, 2024	4.150	4.150	3.980	4.070	787,630	-0.08(-1.93%)
Oct 18, 2024	4.120	4.190	4.105	4.150	876,479	+0.03(+0.73%)
Oct 17, 2024	4.200	4.208	4.080	4.120	901,012	-0.08(-1.90%)
Oct 16, 2024	4.150	4.349	4.100	4.200	3,353,753	+0.09(+2.19%)
Oct 15, 2024	3.910	4.120	3.890	4.110	1,173,287	+0.25(+6.48%)
Oct 14, 2024	3.880	3.900	3.830	3.860	423,313	-0.02(-0.52%)
Oct 11, 2024	3.790	3.900	3.790	3.880	443,989	+0.09(+2.37%)
Oct 10, 2024	3.700	3.800	3.680	3.790	647,125	+0.03(+0.80%)
Oct 09, 2024	3.770	3.780	3.700	3.760	659,983	-0.01(-0.27%)
Oct 08, 2024	3.720	3.800	3.710	3.770	387,202	+0.04(+1.07%)
Oct 07, 2024	3.830	3.840	3.700	3.730	662,585	-0.11(-2.86%)
Oct 04, 2024	3.910	3.920	3.810	3.840	636,889	-0.01(-0.26%)
Oct 03, 2024	3.900	3.975	3.815	3.850	719,733	-0.05(-1.28%)
Oct 02, 2024	3.790	3.910	3.750	3.900	931,534	+0.07(+1.83%)
Oct 01, 2024	3.810	3.840	3.650	3.830	1,210,624	-0.02(-0.52%)
Sep 30, 2024	3.790	3.900	3.790	3.850	670,076	+0.02(+0.52%)
Sep 27, 2024	3.960	3.960	3.790	3.830	950,121	-0.13(-3.28%)
Sep 26, 2024	3.940	4.010	3.930	3.960	894,850	+0.05(+1.28%)
Sep 25, 2024	4.010	4.025	3.890	3.910	791,900	-0.11(-2.74%)
Sep 24, 2024	4.050	4.060	3.950	4.020	781,779	-0.02(-0.50%)
Sep 23, 2024	4.050	4.105	4.000	4.040	1,503,863	+0.02(+0.50%)
Sep 20, 2024	4.150	4.180	4.015	4.020	7,512,049	-0.12(-2.90%)
Sep 19, 2024	4.210	4.240	4.105	4.140	1,298,079	+0.01(+0.24%)
Sep 18, 2024	4.070	4.215	4.070	4.130	1,227,421	+0.05(+1.23%)
Sep 17, 2024	4.270	4.320	4.075	4.080	1,605,471	-0.18(-4.23%)
Sep 16, 2024	4.490	4.540	4.240	4.260	1,160,985	-0.21(-4.70%)
Sep 13, 2024	4.340	4.490	4.330	4.470	1,071,879	+0.16(+3.71%)
Sep 12, 2024	4.600	4.605	4.245	4.310	1,609,204	-0.25(-5.48%)
Sep 11, 2024	4.540	4.610	4.465	4.560	1,094,426	+0.00(+0.00%)
Sep 10, 2024	4.490	4.600	4.360	4.560	1,634,584	+0.07(+1.56%)
Sep 09, 2024	4.580	4.725	4.440	4.490	1,730,364	-0.06(-1.32%)
Sep 06, 2024	4.530	4.560	4.390	4.550	1,579,948	+0.04(+0.89%)
Sep 05, 2024	4.180	4.520	4.170	4.510	3,254,221	+0.42(+10.27%)
Sep 04, 2024	3.960	4.190	3.930	4.090	1,436,191	+0.10(+2.51%)

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.