Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arbutus Biopharma Cp
(NQ:
ABUS
)
3.070
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
2.550
2.675
2.500
2.650
90,999
+0.10(+3.92%)
Jan 30, 2017
2.550
2.600
2.500
2.550
54,432
+0.00(+0.00%)
Jan 27, 2017
2.550
2.650
2.500
2.550
71,009
-0.05(-1.92%)
Jan 26, 2017
2.550
2.650
2.500
2.600
86,375
+0.00(+0.00%)
Jan 25, 2017
2.600
2.650
2.475
2.600
67,353
+0.00(+0.00%)
Jan 24, 2017
2.550
2.600
2.350
2.600
106,965
+0.05(+1.96%)
Jan 23, 2017
2.550
2.650
2.550
2.550
119,274
-0.05(-1.92%)
Jan 20, 2017
2.600
2.650
2.500
2.600
202,566
+0.05(+1.96%)
Jan 19, 2017
2.650
2.650
2.550
2.550
171,264
-0.10(-3.77%)
Jan 18, 2017
2.850
2.850
2.600
2.650
292,664
-0.20(-7.02%)
Jan 17, 2017
3.000
3.000
2.800
2.850
137,494
-0.15(-5.00%)
Jan 13, 2017
3.000
3.000
3.000
0
+0.15(+5.26%)
Jan 12, 2017
2.800
2.900
2.800
2.850
130,109
+0.00(+0.00%)
Jan 11, 2017
2.850
2.900
2.755
2.850
212,248
+0.00(+0.00%)
Jan 10, 2017
2.950
2.950
2.805
2.850
233,091
-0.10(-3.39%)
Jan 09, 2017
2.700
3.000
2.700
2.950
446,825
+0.25(+9.26%)
Jan 06, 2017
2.700
2.750
2.600
2.700
188,194
+0.00(+0.00%)
Jan 05, 2017
2.550
2.700
2.475
2.700
477,154
+0.15(+5.88%)
Jan 04, 2017
2.500
2.650
2.500
2.550
679,774
+0.05(+2.00%)
Jan 03, 2017
2.450
2.537
2.360
2.500
939,543
+0.05(+2.04%)
Dec 30, 2016
2.450
2.450
2.450
0
+0.00(+0.00%)
Dec 29, 2016
2.500
2.500
2.400
2.450
203,166
-0.05(-2.00%)
Dec 28, 2016
2.450
2.575
2.375
2.500
534,932
+0.00(+0.00%)
Dec 27, 2016
2.450
2.550
2.450
2.500
328,583
+0.00(+0.00%)
Dec 23, 2016
2.500
2.500
2.500
0
-0.05(-1.96%)
Dec 22, 2016
2.600
2.700
2.550
2.550
146,923
-0.05(-1.92%)
Dec 21, 2016
2.700
2.700
2.500
2.600
444,289
-0.10(-3.70%)
Dec 20, 2016
2.600
2.740
2.600
2.700
401,239
+0.10(+3.85%)
Dec 19, 2016
2.600
2.700
2.600
2.600
429,396
-0.05(-1.89%)
Dec 16, 2016
2.800
2.825
2.600
2.650
498,731
-0.15(-5.36%)
Dec 15, 2016
2.750
2.800
2.600
2.800
531,181
+0.10(+3.70%)
Dec 14, 2016
2.800
2.850
2.650
2.700
373,197
-0.10(-3.57%)
Dec 13, 2016
3.000
3.000
2.650
2.800
594,106
-0.15(-5.08%)
Dec 12, 2016
3.250
3.250
2.900
2.950
462,504
-0.30(-9.23%)
Dec 09, 2016
3.150
3.250
3.150
3.250
322,612
+0.10(+3.17%)
Dec 08, 2016
3.200
3.200
3.150
3.150
134,251
-0.05(-1.56%)
Dec 07, 2016
3.100
3.200
2.950
3.200
344,489
+0.15(+4.92%)
Dec 06, 2016
3.000
3.050
2.900
3.050
273,570
+0.10(+3.39%)
Dec 05, 2016
2.700
3.000
2.700
2.950
579,368
+0.28(+10.28%)
Dec 02, 2016
2.650
2.700
2.600
2.675
173,464
-0.03(-0.93%)
Dec 01, 2016
2.700
2.800
2.650
2.700
165,966
+0.05(+1.89%)
Nov 30, 2016
2.750
3.050
2.650
2.650
735,016
+0.00(+0.00%)
Nov 29, 2016
2.750
2.750
2.550
2.650
1,939,111
-0.05(-1.85%)
Nov 28, 2016
2.650
2.750
2.600
2.700
298,243
+0.05(+1.89%)
Nov 25, 2016
2.650
2.700
2.600
2.650
60,216
-0.05(-1.85%)
Nov 23, 2016
2.700
2.700
2.700
0
+0.00(+0.00%)
Nov 22, 2016
2.750
2.850
2.600
2.700
136,535
+0.00(+0.00%)
Nov 21, 2016
2.750
2.750
2.450
2.700
472,868
+0.00(+0.00%)
Nov 18, 2016
2.800
2.800
2.450
2.700
351,966
-0.05(-1.82%)
Nov 17, 2016
2.800
2.850
2.700
2.750
212,163
-0.05(-1.79%)
Nov 16, 2016
2.800
2.900
2.700
2.800
195,584
+0.00(+0.00%)
Nov 15, 2016
2.850
2.900
2.750
2.800
184,777
+0.00(+0.00%)
Nov 14, 2016
2.950
3.000
2.750
2.800
176,845
+0.00(+0.00%)
Nov 11, 2016
2.750
2.850
2.650
2.800
271,394
+0.05(+1.82%)
Nov 10, 2016
2.850
2.886
2.700
2.750
173,068
-0.05(-1.79%)
Nov 09, 2016
2.900
3.090
2.750
2.800
235,349
-0.10(-3.45%)
Nov 08, 2016
2.950
3.050
2.800
2.900
111,344
-0.05(-1.69%)
Nov 07, 2016
3.000
3.100
2.900
2.950
74,588
+0.00(+0.00%)
Nov 04, 2016
2.950
3.100
2.900
2.950
119,046
-0.10(-3.28%)
Nov 03, 2016
3.050
3.100
2.950
3.050
67,044
+0.00(+0.00%)
Nov 02, 2016
3.050
3.150
3.000
3.050
66,728
-0.05(-1.61%)
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
.