Arbutus Biopharma Corp (NQ: ABUS )

3.845 -0.095 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3.840 636,879 -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%)
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.