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, 2023
1.920
2.058
1.920
2.050
1,662,730
+0.15(+7.89%)
Nov 29, 2023
1.870
1.940
1.870
1.900
997,367
+0.05(+2.70%)
Nov 28, 2023
1.820
1.860
1.790
1.850
542,178
+0.01(+0.54%)
Nov 27, 2023
1.840
1.860
1.820
1.840
855,684
-0.03(-1.60%)
Nov 24, 2023
1.850
1.900
1.830
1.870
402,379
+0.03(+1.63%)
Nov 22, 2023
1.820
1.860
1.810
1.840
1,054,559
+0.01(+0.55%)
Nov 21, 2023
1.810
1.850
1.795
1.830
1,024,003
-0.01(-0.54%)
Nov 20, 2023
1.850
1.880
1.790
1.840
527,639
-0.02(-1.08%)
Nov 17, 2023
1.830
1.870
1.770
1.860
809,333
+0.01(+0.54%)
Nov 16, 2023
1.850
1.880
1.754
1.850
1,334,782
+0.01(+0.54%)
Nov 15, 2023
1.970
1.970
1.800
1.840
1,436,703
-0.04(-2.13%)
Nov 14, 2023
1.810
1.880
1.780
1.880
1,243,399
+0.09(+5.03%)
Nov 13, 2023
1.740
1.800
1.700
1.790
720,036
+0.02(+1.13%)
Nov 10, 2023
1.830
1.830
1.730
1.770
379,494
-0.03(-1.67%)
Nov 09, 2023
1.820
1.840
1.765
1.800
1,085,952
-0.07(-3.74%)
Nov 08, 2023
1.870
1.900
1.790
1.870
503,857
+0.02(+1.08%)
Nov 07, 2023
1.810
1.860
1.705
1.850
678,485
-0.03(-1.60%)
Nov 06, 2023
1.900
1.925
1.840
1.880
554,892
-0.04(-2.08%)
Nov 03, 2023
1.840
1.930
1.840
1.920
680,199
+0.11(+6.08%)
Nov 02, 2023
1.840
1.860
1.790
1.810
224,083
-0.03(-1.63%)
Nov 01, 2023
1.840
1.870
1.800
1.840
379,777
+0.01(+0.55%)
Oct 31, 2023
1.770
1.840
1.755
1.830
337,000
+0.05(+2.81%)
Oct 30, 2023
1.730
1.790
1.710
1.780
407,655
+0.05(+2.89%)
Oct 27, 2023
1.770
1.770
1.700
1.730
530,548
-0.03(-1.70%)
Oct 26, 2023
1.730
1.830
1.700
1.760
466,321
+0.03(+1.73%)
Oct 25, 2023
1.820
1.820
1.710
1.730
309,255
-0.04(-2.26%)
Oct 24, 2023
1.700
1.780
1.690
1.770
369,392
+0.08(+4.73%)
Oct 23, 2023
1.740
1.770
1.690
1.690
335,399
-0.05(-2.87%)
Oct 20, 2023
1.770
1.780
1.740
1.740
328,210
-0.01(-0.57%)
Oct 19, 2023
1.810
1.810
1.710
1.750
576,287
-0.03(-1.69%)
Oct 18, 2023
1.860
1.880
1.770
1.780
490,920
-0.11(-5.82%)
Oct 17, 2023
1.900
1.915
1.860
1.890
507,864
+0.00(+0.00%)
Oct 16, 2023
1.850
1.930
1.860
1.890
417,496
+0.03(+1.61%)
Oct 13, 2023
1.830
1.890
1.810
1.860
483,032
+0.02(+1.09%)
Oct 12, 2023
1.870
1.875
1.810
1.840
689,489
-0.03(-1.60%)
Oct 11, 2023
1.950
1.960
1.870
1.870
353,062
-0.06(-3.36%)
Oct 10, 2023
1.850
1.940
1.840
1.935
630,303
+0.07(+4.03%)
Oct 09, 2023
1.900
1.900
1.730
1.860
870,233
-0.08(-4.12%)
Oct 06, 2023
1.880
1.940
1.865
1.940
738,781
+0.04(+2.11%)
Oct 05, 2023
1.890
1.910
1.865
1.900
589,755
+0.01(+0.53%)
Oct 04, 2023
1.890
1.900
1.840
1.890
798,425
+0.01(+0.53%)
Oct 03, 2023
1.920
1.930
1.870
1.880
446,517
-0.04(-2.08%)
Oct 02, 2023
2.010
2.020
1.910
1.920
773,952
-0.11(-5.42%)
Sep 29, 2023
2.000
2.050
1.990
2.030
1,175,317
+0.03(+1.50%)
Sep 28, 2023
2.020
2.035
1.990
2.000
752,740
-0.01(-0.50%)
Sep 27, 2023
1.950
2.040
1.950
2.010
713,864
+0.07(+3.61%)
Sep 26, 2023
1.920
2.000
1.910
1.940
538,119
+0.04(+2.11%)
Sep 25, 2023
1.930
1.910
1.890
1.900
731,357
-0.03(-1.55%)
Sep 22, 2023
1.970
1.970
1.881
1.930
1,127,650
-0.06(-3.02%)
Sep 21, 2023
1.990
2.010
1.970
1.990
654,377
-0.01(-0.50%)
Sep 20, 2023
1.980
2.030
1.980
2.000
450,951
+0.02(+1.01%)
Sep 19, 2023
1.990
2.000
1.960
1.980
460,920
-0.01(-0.50%)
Sep 18, 2023
2.020
2.035
1.980
1.990
549,579
-0.05(-2.45%)
Sep 15, 2023
2.050
2.070
2.000
2.040
1,276,456
-0.01(-0.49%)
Sep 14, 2023
2.030
2.080
2.030
2.050
409,485
+0.00(+0.00%)
Sep 13, 2023
2.040
2.060
2.005
2.050
642,153
+0.02(+0.99%)
Sep 12, 2023
2.190
2.190
2.015
2.030
776,992
-0.17(-7.73%)
Sep 11, 2023
2.130
2.210
2.100
2.200
897,420
+0.10(+4.76%)
Sep 08, 2023
2.050
2.110
2.030
2.100
658,808
+0.02(+0.96%)
Sep 07, 2023
2.080
2.080
2.045
2.080
661,944
+0.00(+0.00%)
Sep 06, 2023
2.030
2.100
2.020
2.080
476,132
+0.04(+1.96%)
Sep 05, 2023
2.040
2.050
2.020
2.040
634,586
-0.01(-0.49%)
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
.