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
)
3.350
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2016
3.200
3.200
3.000
3.150
125,333
+0.00(+0.00%)
Oct 28, 2016
3.250
3.250
3.100
3.150
73,326
-0.05(-1.56%)
Oct 27, 2016
3.200
3.250
3.125
3.200
71,872
+0.03(+0.79%)
Oct 26, 2016
3.200
3.200
3.100
3.175
48,241
-0.03(-0.78%)
Oct 25, 2016
3.150
3.200
3.123
3.200
56,050
+0.10(+3.23%)
Oct 24, 2016
3.300
3.300
3.100
3.100
120,766
-0.15(-4.62%)
Oct 21, 2016
3.050
3.250
3.040
3.250
133,211
+0.17(+5.52%)
Oct 20, 2016
2.960
3.120
2.960
3.080
182,361
+0.08(+2.84%)
Oct 19, 2016
2.990
3.050
2.930
2.995
154,500
+0.02(+0.50%)
Oct 18, 2016
2.950
2.990
2.900
2.980
65,949
+0.10(+3.47%)
Oct 17, 2016
2.870
2.990
2.850
2.880
125,963
+0.01(+0.35%)
Oct 14, 2016
3.200
3.200
2.810
2.870
215,247
-0.07(-2.38%)
Oct 13, 2016
3.000
3.010
2.880
2.940
165,521
-0.09(-2.97%)
Oct 12, 2016
3.190
3.220
3.020
3.030
160,045
-0.17(-5.31%)
Oct 11, 2016
3.360
3.373
3.170
3.200
131,317
-0.16(-4.76%)
Oct 10, 2016
3.340
3.400
3.330
3.360
25,710
+0.04(+1.20%)
Oct 07, 2016
3.390
3.440
3.300
3.320
94,934
-0.08(-2.35%)
Oct 06, 2016
3.490
3.519
3.380
3.400
184,552
-0.10(-2.72%)
Oct 05, 2016
3.370
3.530
3.370
3.495
222,315
+0.12(+3.71%)
Oct 04, 2016
3.470
3.490
3.360
3.370
103,451
-0.11(-3.16%)
Oct 03, 2016
3.560
3.560
3.300
3.480
292,558
+0.04(+1.16%)
Sep 30, 2016
3.750
3.750
3.360
3.440
860,295
-0.45(-11.57%)
Sep 29, 2016
3.860
4.000
3.780
3.890
295,087
+0.09(+2.37%)
Sep 28, 2016
3.950
3.950
3.800
3.800
68,000
-0.13(-3.31%)
Sep 27, 2016
3.980
4.000
3.850
3.930
100,301
-0.06(-1.50%)
Sep 26, 2016
3.960
4.010
3.900
3.990
183,764
+0.03(+0.76%)
Sep 23, 2016
3.920
4.000
3.810
3.960
334,963
+0.01(+0.25%)
Sep 22, 2016
3.890
4.000
3.870
3.950
131,319
+0.06(+1.54%)
Sep 21, 2016
3.850
3.890
3.820
3.890
40,289
+0.05(+1.30%)
Sep 20, 2016
3.720
3.840
3.700
3.840
97,770
+0.11(+2.95%)
Sep 19, 2016
3.780
3.800
3.730
3.730
65,237
-0.05(-1.32%)
Sep 16, 2016
3.760
3.830
3.650
3.780
52,939
-0.01(-0.26%)
Sep 15, 2016
3.760
3.800
3.720
3.790
50,432
+0.04(+1.07%)
Sep 14, 2016
3.600
3.800
3.600
3.750
80,957
+0.05(+1.35%)
Sep 13, 2016
3.700
3.740
3.560
3.700
62,834
-0.04(-1.07%)
Sep 12, 2016
3.610
3.760
3.600
3.740
68,722
+0.08(+2.19%)
Sep 09, 2016
3.700
3.810
3.650
3.660
42,035
-0.08(-2.27%)
Sep 08, 2016
3.720
3.790
3.670
3.745
47,152
+0.03(+0.81%)
Sep 07, 2016
3.670
3.770
3.630
3.715
32,775
+0.00(+0.13%)
Sep 06, 2016
3.760
3.830
3.590
3.710
191,175
-0.05(-1.33%)
Sep 02, 2016
3.820
3.760
3.760
3.760
72,700
-0.03(-0.79%)
Sep 01, 2016
3.865
3.865
3.720
3.790
44,103
-0.02(-0.52%)
Aug 31, 2016
3.900
3.900
3.800
3.810
51,290
-0.08(-2.04%)
Aug 30, 2016
3.820
3.900
3.820
3.889
49,877
+0.07(+1.82%)
Aug 29, 2016
3.740
3.865
3.660
3.820
97,422
+0.13(+3.52%)
Aug 26, 2016
3.620
3.790
3.620
3.690
44,564
+0.03(+0.82%)
Aug 25, 2016
3.810
3.850
3.600
3.660
67,863
-0.13(-3.43%)
Aug 24, 2016
3.980
4.040
3.750
3.790
113,490
-0.17(-4.29%)
Aug 23, 2016
3.900
4.040
3.900
3.960
111,603
+0.02(+0.51%)
Aug 22, 2016
3.730
3.970
3.651
3.940
93,963
+0.20(+5.35%)
Aug 19, 2016
3.790
3.790
3.630
3.740
73,248
+0.02(+0.54%)
Aug 18, 2016
3.610
3.780
3.610
3.720
63,455
+0.11(+3.05%)
Aug 17, 2016
3.700
3.740
3.590
3.610
102,123
-0.14(-3.73%)
Aug 16, 2016
3.820
3.840
3.740
3.750
46,212
-0.06(-1.57%)
Aug 15, 2016
3.770
3.900
3.770
3.810
57,379
+0.01(+0.26%)
Aug 12, 2016
3.730
3.840
3.610
3.800
95,034
+0.12(+3.26%)
Aug 11, 2016
3.600
3.720
3.570
3.680
78,709
+0.06(+1.66%)
Aug 10, 2016
3.810
3.850
3.535
3.620
142,981
-0.18(-4.74%)
Aug 09, 2016
3.800
3.980
3.750
3.800
209,988
-0.14(-3.55%)
Aug 08, 2016
3.990
4.100
3.900
3.940
136,863
-0.08(-1.99%)
Aug 05, 2016
3.950
4.040
3.760
4.020
284,475
-0.35(-8.01%)
Aug 04, 2016
4.490
4.490
4.300
4.370
96,948
-0.03(-0.68%)
Aug 03, 2016
4.060
4.430
4.060
4.400
114,016
+0.30(+7.32%)
Aug 02, 2016
4.190
4.240
4.060
4.100
97,281
-0.07(-1.68%)
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
.