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 (%)
Nov 30, 2015
5.500
5.790
5.450
5.580
388,828
+0.07(+1.27%)
Nov 27, 2015
5.470
5.550
5.390
5.510
234,372
+0.04(+0.73%)
Nov 25, 2015
5.420
5.470
5.470
5.470
399,200
+0.03(+0.55%)
Nov 24, 2015
5.380
5.500
5.380
5.440
146,009
+0.02(+0.37%)
Nov 23, 2015
5.530
5.540
5.380
5.420
230,755
-0.05(-0.91%)
Nov 20, 2015
5.660
5.660
5.400
5.470
175,250
-0.18(-3.19%)
Nov 19, 2015
5.730
5.880
5.550
5.650
264,731
+0.07(+1.25%)
Nov 18, 2015
5.310
5.600
5.220
5.580
274,700
+0.31(+5.88%)
Nov 17, 2015
5.410
5.670
5.250
5.270
322,329
-0.11(-2.04%)
Nov 16, 2015
5.520
5.680
5.260
5.380
339,231
-0.21(-3.76%)
Nov 13, 2015
5.500
5.720
5.360
5.590
262,239
+0.08(+1.45%)
Nov 12, 2015
5.720
5.720
5.470
5.510
261,526
-0.16(-2.82%)
Nov 11, 2015
5.930
5.930
5.650
5.670
275,998
-0.22(-3.74%)
Nov 10, 2015
6.060
6.060
5.690
5.890
307,981
-0.19(-3.13%)
Nov 09, 2015
5.920
6.120
5.830
6.080
405,506
+0.15(+2.53%)
Nov 06, 2015
5.670
5.960
5.450
5.930
337,936
+0.16(+2.77%)
Nov 05, 2015
6.040
6.120
5.750
5.770
700,735
-0.30(-4.94%)
Nov 04, 2015
5.860
6.120
5.780
6.070
417,030
+0.20(+3.41%)
Nov 03, 2015
5.740
6.120
5.670
5.870
420,672
+0.04(+0.69%)
Nov 02, 2015
5.500
5.900
5.460
5.830
417,291
+0.33(+6.00%)
Oct 30, 2015
5.830
5.940
5.410
5.500
362,431
-0.15(-2.65%)
Oct 29, 2015
5.980
6.010
5.470
5.650
560,827
-0.34(-5.68%)
Oct 28, 2015
6.040
6.250
5.870
5.990
324,773
-0.05(-0.83%)
Oct 27, 2015
5.990
6.260
5.920
6.040
319,910
+0.03(+0.50%)
Oct 26, 2015
5.870
6.090
5.680
6.010
182,958
+0.14(+2.39%)
Oct 23, 2015
5.840
5.970
5.608
5.870
219,854
+0.09(+1.56%)
Oct 22, 2015
5.960
5.960
5.450
5.780
438,626
-0.15(-2.53%)
Oct 21, 2015
6.280
6.390
5.810
5.930
295,515
-0.32(-5.12%)
Oct 20, 2015
6.390
6.400
6.020
6.250
267,661
-0.17(-2.65%)
Oct 19, 2015
6.380
6.740
6.260
6.420
225,096
-0.04(-0.62%)
Oct 16, 2015
6.010
6.550
6.010
6.460
444,055
+0.42(+6.95%)
Oct 15, 2015
5.600
6.155
5.600
6.040
392,463
+0.43(+7.66%)
Oct 14, 2015
5.620
5.890
5.500
5.610
260,529
+0.02(+0.36%)
Oct 13, 2015
5.900
5.970
5.550
5.590
289,974
-0.34(-5.73%)
Oct 12, 2015
6.100
6.100
5.850
5.930
240,534
-0.19(-3.10%)
Oct 09, 2015
6.250
6.410
6.010
6.120
225,114
-0.14(-2.24%)
Oct 08, 2015
6.020
6.359
5.910
6.260
342,248
+0.20(+3.30%)
Oct 07, 2015
6.110
6.270
5.600
6.060
640,019
-0.06(-0.98%)
Oct 06, 2015
6.440
6.470
5.850
6.120
338,972
-0.18(-2.86%)
Oct 05, 2015
6.260
6.450
6.050
6.300
345,944
+0.10(+1.61%)
Oct 02, 2015
6.150
6.540
6.140
6.200
387,167
-0.02(-0.32%)
Oct 01, 2015
6.070
6.260
5.980
6.220
345,457
+0.13(+2.13%)
Sep 30, 2015
6.110
6.170
5.750
6.090
521,387
+0.08(+1.33%)
Sep 29, 2015
6.630
6.820
5.900
6.010
566,150
-0.57(-8.66%)
Sep 28, 2015
6.630
6.740
6.350
6.580
975,083
-0.04(-0.60%)
Sep 25, 2015
7.330
7.490
6.520
6.620
665,878
-0.68(-9.32%)
Sep 24, 2015
6.800
7.340
6.670
7.300
693,769
+0.73(+11.11%)
Sep 23, 2015
6.680
6.910
6.500
6.570
414,219
-0.24(-3.52%)
Sep 22, 2015
6.730
7.030
6.620
6.810
298,685
-0.05(-0.73%)
Sep 21, 2015
7.320
7.320
6.760
6.860
541,459
-0.45(-6.16%)
Sep 18, 2015
7.500
7.650
7.260
7.310
308,027
-0.25(-3.31%)
Sep 17, 2015
7.040
7.720
7.010
7.560
522,424
+0.45(+6.33%)
Sep 16, 2015
6.970
7.130
6.860
7.110
388,289
+0.14(+2.01%)
Sep 15, 2015
7.000
7.140
6.850
6.970
312,454
-0.03(-0.43%)
Sep 14, 2015
6.990
7.060
6.800
7.000
428,926
+0.11(+1.60%)
Sep 11, 2015
7.000
7.050
6.617
6.890
195,387
-0.08(-1.15%)
Sep 10, 2015
6.820
6.990
6.760
6.970
228,555
+0.14(+2.05%)
Sep 09, 2015
7.060
7.130
6.750
6.830
307,191
-0.22(-3.12%)
Sep 08, 2015
7.110
7.220
6.980
7.050
325,890
+0.05(+0.71%)
Sep 04, 2015
6.850
7.000
7.000
7.000
436,900
+0.07(+1.01%)
Sep 03, 2015
7.060
7.155
6.830
6.930
749,536
-0.06(-0.86%)
Sep 02, 2015
6.920
7.180
6.850
6.990
867,099
+0.23(+3.40%)
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
.