Arbutus Biopharma Cp (NQ: ABUS )

3.030 USD UNCHANGED
Streaming Delayed Price Updated: 4:22 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 3.090 3.100 2.910 3.030 1,989,221 -0.11(-3.50%)
Sep 18, 2020 2.990 3.190 2.970 3.140 3,747,400 +0.16(+5.37%)
Sep 17, 2020 2.950 3.070 2.900 2.980 2,360,288 +0.08(+2.76%)
Sep 16, 2020 2.900 2.990 2.780 2.900 2,583,741 -0.04(-1.36%)
Sep 15, 2020 2.980 3.390 2.810 2.940 13,230,058 +0.32(+12.21%)
Sep 14, 2020 2.350 2.670 2.350 2.620 1,592,127 +0.25(+10.55%)
Sep 11, 2020 2.420 2.490 2.360 2.370 876,300 -0.04(-1.66%)
Sep 10, 2020 2.600 2.610 2.390 2.410 1,311,738 -0.13(-5.12%)
Sep 09, 2020 2.530 2.680 2.470 2.540 1,201,562 +0.07(+2.83%)
Sep 08, 2020 2.380 2.540 2.310 2.470 1,470,104 +0.03(+1.23%)
Sep 04, 2020 2.490 2.540 2.330 2.440 2,026,900 -0.10(-3.94%)
Sep 03, 2020 2.650 2.740 2.530 2.540 1,679,204 -0.11(-4.15%)
Sep 02, 2020 2.710 2.740 2.570 2.650 1,457,833 -0.11(-3.99%)
Sep 01, 2020 2.900 2.900 2.680 2.760 2,093,407 -0.15(-5.15%)
Aug 31, 2020 2.940 2.950 2.850 2.910 1,791,632 -0.12(-3.96%)
Aug 28, 2020 2.930 3.050 2.880 3.030 1,855,000 +0.11(+3.77%)
Aug 27, 2020 2.900 2.950 2.830 2.920 2,257,693 -0.01(-0.34%)
Aug 26, 2020 3.030 3.110 2.920 2.930 2,869,282 -0.07(-2.33%)
Aug 25, 2020 3.010 3.140 2.920 3.000 2,267,901 -0.01(-0.33%)
Aug 24, 2020 3.180 3.240 3.010 3.010 2,554,487 -0.17(-5.35%)
Aug 21, 2020 3.330 3.440 3.160 3.180 2,409,900 -0.16(-4.79%)
Aug 20, 2020 3.450 3.460 3.310 3.340 1,706,388 -0.11(-3.19%)
Aug 19, 2020 3.400 3.570 3.370 3.450 2,010,053 +0.00(+0.00%)
Aug 18, 2020 3.470 3.500 3.370 3.450 1,750,298 -0.03(-0.86%)
Aug 17, 2020 3.470 3.580 3.390 3.480 2,172,837 +0.01(+0.29%)
Aug 14, 2020 3.350 3.505 3.310 3.470 2,783,000 +0.04(+1.17%)
Aug 13, 2020 3.450 3.470 3.260 3.430 4,643,680 -0.13(-3.65%)
Aug 12, 2020 3.930 3.960 3.500 3.560 14,158,830 +0.12(+3.49%)
Aug 11, 2020 3.660 3.970 3.340 3.440 12,733,927 -0.22(-6.01%)
Aug 10, 2020 3.720 3.760 3.610 3.660 2,503,184 -0.14(-3.68%)
Aug 07, 2020 3.910 4.040 3.430 3.800 11,335,100 -0.57(-13.04%)
Aug 06, 2020 4.440 4.890 4.250 4.370 8,755,958 +0.19(+4.55%)
Aug 05, 2020 3.760 4.420 3.760 4.180 8,177,212 +0.43(+11.47%)
Aug 04, 2020 3.820 3.860 3.660 3.750 2,926,907 -0.08(-2.09%)
Aug 03, 2020 3.860 4.010 3.790 3.830 3,392,822 +0.02(+0.52%)
Jul 31, 2020 4.310 4.370 3.800 3.810 5,212,600 -0.49(-11.40%)
Jul 30, 2020 3.930 4.490 3.810 4.300 8,641,865 +0.26(+6.44%)
Jul 29, 2020 3.880 4.230 3.710 4.040 9,383,994 +0.02(+0.50%)
Jul 28, 2020 4.040 4.300 3.920 4.020 13,161,252 -0.45(-10.07%)
Jul 27, 2020 5.440 5.720 4.350 4.470 32,174,934 -0.49(-9.88%)
Jul 24, 2020 7.980 9.020 4.770 4.960 219,523,500 -1.24(-20.00%)
Jul 23, 2020 2.910 6.480 2.650 6.200 106,571,215 +3.38(+119.86%)
Jul 22, 2020 3.020 3.060 2.750 2.820 1,702,657 -0.05(-1.74%)
Jul 21, 2020 2.893 3.470 2.360 2.870 9,313,046 -0.10(-3.37%)
Jul 20, 2020 2.330 3.220 2.210 2.970 22,829,938 +0.57(+23.75%)
Jul 17, 2020 2.090 2.580 2.040 2.400 3,518,100 +0.39(+19.40%)
Jul 16, 2020 1.900 2.080 1.890 2.010 1,218,932 +0.12(+6.35%)
Jul 15, 2020 1.810 1.940 1.800 1.890 741,189 +0.09(+5.00%)
Jul 14, 2020 1.760 1.810 1.710 1.800 468,241 +0.05(+2.86%)
Jul 13, 2020 1.850 1.880 1.750 1.750 591,063 -0.11(-5.91%)
Jul 10, 2020 1.850 1.910 1.830 1.860 363,600 +0.00(+0.00%)
Jul 09, 2020 1.880 1.910 1.810 1.860 443,165 -0.02(-1.06%)
Jul 08, 2020 1.880 1.910 1.810 1.880 578,759 +0.02(+1.08%)
Jul 07, 2020 1.850 1.960 1.840 1.860 1,011,150 -0.01(-0.53%)
Jul 06, 2020 1.940 1.940 1.850 1.870 567,733 -0.01(-0.53%)
Jul 02, 2020 1.830 1.940 1.810 1.880 687,200 +0.05(+2.73%)
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.