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, 2017
5.550
5.650
5.400
5.650
384,500
+0.20(+3.67%)
Nov 29, 2017
6.000
6.000
5.450
5.450
395,684
-0.45(-7.63%)
Nov 28, 2017
6.450
6.490
5.800
5.900
272,139
-0.50(-7.81%)
Nov 27, 2017
6.100
6.500
6.050
6.400
276,737
+0.35(+5.79%)
Nov 24, 2017
5.850
6.250
5.800
6.050
205,846
+0.20(+3.42%)
Nov 22, 2017
5.850
5.900
5.700
5.850
101,022
+0.00(+0.00%)
Nov 21, 2017
5.700
5.900
5.650
5.850
184,949
+0.15(+2.63%)
Nov 20, 2017
5.700
5.829
5.650
5.700
93,476
-0.05(-0.87%)
Nov 17, 2017
5.850
5.900
5.725
5.750
146,452
-0.10(-1.71%)
Nov 16, 2017
5.800
6.000
5.700
5.850
198,206
+0.00(+0.00%)
Nov 15, 2017
5.700
6.200
5.600
5.850
234,846
+0.10(+1.74%)
Nov 14, 2017
5.950
5.950
5.500
5.750
211,566
-0.15(-2.54%)
Nov 13, 2017
6.200
6.250
5.850
5.900
108,212
-0.25(-4.07%)
Nov 10, 2017
5.850
6.150
5.800
6.150
99,743
+0.30(+5.13%)
Nov 09, 2017
5.800
5.950
5.650
5.850
108,359
+0.10(+1.74%)
Nov 08, 2017
5.600
5.900
5.500
5.750
128,675
+0.10(+1.77%)
Nov 07, 2017
6.200
6.200
5.650
5.650
221,139
-0.45(-7.38%)
Nov 06, 2017
6.600
6.631
6.050
6.100
177,013
-0.40(-6.15%)
Nov 03, 2017
5.600
6.600
5.600
6.500
644,317
+1.05(+19.27%)
Nov 02, 2017
5.300
5.800
5.300
5.450
569,383
+0.05(+0.93%)
Nov 01, 2017
5.800
5.890
5.350
5.400
301,358
-0.25(-4.42%)
Oct 31, 2017
6.000
6.000
5.650
5.650
179,566
-0.35(-5.83%)
Oct 30, 2017
5.950
6.150
5.810
6.000
148,176
-0.05(-0.83%)
Oct 27, 2017
5.600
6.200
5.600
6.050
322,546
+0.50(+9.01%)
Oct 26, 2017
5.500
5.650
5.250
5.550
361,385
+0.00(+0.00%)
Oct 25, 2017
5.750
5.840
5.500
5.550
279,530
-0.33(-5.53%)
Oct 24, 2017
6.250
6.250
5.900
5.875
338,122
-0.38(-6.00%)
Oct 23, 2017
6.550
6.550
6.150
6.250
196,686
-0.25(-3.85%)
Oct 20, 2017
6.350
6.550
6.350
6.500
190,279
+0.10(+1.56%)
Oct 19, 2017
6.550
6.600
6.250
6.400
171,080
-0.25(-3.76%)
Oct 18, 2017
7.050
7.100
6.505
6.650
410,160
-0.30(-4.32%)
Oct 17, 2017
7.200
7.400
6.750
6.950
467,834
-0.30(-4.14%)
Oct 16, 2017
7.200
7.375
7.050
7.250
204,295
+0.00(+0.00%)
Oct 13, 2017
7.400
7.400
7.100
7.250
235,125
-0.15(-2.03%)
Oct 12, 2017
7.800
7.950
7.250
7.400
505,025
-0.30(-3.90%)
Oct 11, 2017
7.350
7.895
7.200
7.700
605,044
+0.40(+5.48%)
Oct 10, 2017
7.050
7.425
6.950
7.300
321,974
+0.25(+3.55%)
Oct 09, 2017
7.200
7.350
6.950
7.050
192,615
-0.10(-1.40%)
Oct 06, 2017
7.500
7.800
7.010
7.150
319,263
-0.35(-4.67%)
Oct 05, 2017
7.000
7.475
6.800
7.500
411,275
+0.45(+6.38%)
Oct 04, 2017
7.300
7.750
7.000
7.050
601,615
-0.50(-6.62%)
Oct 03, 2017
7.450
8.250
7.350
7.550
1,377,233
+0.30(+4.14%)
Oct 02, 2017
6.600
7.350
5.650
7.250
1,781,897
+1.05(+16.94%)
Sep 29, 2017
6.350
6.380
6.155
6.200
303,080
-0.20(-3.13%)
Sep 28, 2017
6.350
6.450
6.050
6.400
289,407
+0.00(+0.00%)
Sep 27, 2017
6.350
6.650
6.200
6.400
450,836
+0.00(+0.00%)
Sep 26, 2017
6.700
6.700
6.250
6.400
302,402
-0.35(-5.19%)
Sep 25, 2017
6.800
6.995
6.200
6.750
952,747
+0.20(+3.05%)
Sep 22, 2017
7.000
7.000
6.350
6.550
827,063
-0.45(-6.43%)
Sep 21, 2017
7.200
7.200
6.750
7.000
1,530,814
+0.30(+4.48%)
Sep 20, 2017
5.900
7.850
5.800
6.700
3,284,442
+1.15(+20.72%)
Sep 19, 2017
5.750
5.790
5.000
5.550
482,669
-0.10(-1.77%)
Sep 18, 2017
5.050
5.900
4.960
5.650
963,011
+0.65(+13.00%)
Sep 15, 2017
4.900
5.050
4.760
5.000
354,989
+0.25(+5.26%)
Sep 14, 2017
4.550
4.750
4.550
4.750
261,918
+0.25(+5.56%)
Sep 13, 2017
4.400
4.600
4.379
4.500
119,022
+0.15(+3.45%)
Sep 12, 2017
4.500
4.500
4.210
4.350
149,975
-0.15(-3.33%)
Sep 11, 2017
4.700
4.800
4.480
4.500
124,850
-0.20(-4.26%)
Sep 08, 2017
4.700
4.700
4.625
4.700
67,869
+0.08(+1.62%)
Sep 07, 2017
4.500
4.650
4.460
4.625
243,716
+0.17(+3.93%)
Sep 06, 2017
4.350
4.450
4.266
4.450
85,538
+0.10(+2.30%)
Sep 05, 2017
4.150
4.350
4.125
4.350
83,390
+0.20(+4.82%)
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
.