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 (%)
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.