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
)
3.200
-0.140 (-4.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2018
5.300
5.500
5.150
5.450
105,288
+0.20(+3.81%)
Feb 27, 2018
5.350
5.500
5.200
5.250
47,681
-0.10(-1.87%)
Feb 26, 2018
5.250
5.450
5.100
5.350
87,071
+0.10(+1.90%)
Feb 23, 2018
5.250
5.300
5.050
5.250
100,124
+0.00(+0.00%)
Feb 22, 2018
5.300
5.450
5.200
5.250
109,826
+0.00(+0.00%)
Feb 21, 2018
5.500
5.600
5.200
5.250
116,159
-0.25(-4.55%)
Feb 20, 2018
5.600
5.650
5.350
5.500
177,189
-0.15(-2.65%)
Feb 16, 2018
5.650
5.650
5.650
0
-0.10(-1.74%)
Feb 15, 2018
5.900
5.950
5.600
5.750
336,301
-0.15(-2.54%)
Feb 14, 2018
5.500
5.900
5.360
5.900
385,268
+0.25(+4.42%)
Feb 13, 2018
5.300
5.650
5.100
5.650
172,748
+0.35(+6.60%)
Feb 12, 2018
5.400
5.550
5.175
5.300
191,850
+0.00(+0.00%)
Feb 09, 2018
5.300
5.450
5.100
5.300
433,524
+0.05(+0.95%)
Feb 08, 2018
5.250
5.350
4.900
5.250
208,755
-0.05(-0.94%)
Feb 07, 2018
4.950
5.300
4.900
5.300
179,572
+0.35(+7.07%)
Feb 06, 2018
4.900
5.100
4.850
4.950
130,761
-0.12(-2.46%)
Feb 05, 2018
5.050
5.150
4.966
5.075
221,399
+0.08(+1.50%)
Feb 02, 2018
5.000
5.100
5.000
5.000
112,620
-0.05(-0.99%)
Feb 01, 2018
5.050
5.150
4.900
5.050
166,639
-0.05(-0.98%)
Jan 31, 2018
5.150
5.220
5.050
5.100
76,777
-0.05(-0.97%)
Jan 30, 2018
5.200
5.400
5.200
5.150
87,561
-0.10(-1.90%)
Jan 29, 2018
5.300
5.300
5.100
5.250
86,702
+0.00(+0.00%)
Jan 26, 2018
5.400
5.400
5.250
5.250
48,766
-0.10(-1.87%)
Jan 25, 2018
5.350
5.427
5.250
5.350
140,828
-0.05(-0.93%)
Jan 24, 2018
5.600
5.650
5.250
5.400
122,867
-0.15(-2.70%)
Jan 23, 2018
5.100
5.550
5.050
5.550
317,178
+0.40(+7.77%)
Jan 22, 2018
5.200
5.400
5.000
5.150
225,605
-0.05(-0.96%)
Jan 19, 2018
5.200
5.250
5.050
5.200
99,783
+0.00(+0.00%)
Jan 18, 2018
5.150
5.300
5.050
5.200
135,486
+0.00(+0.00%)
Jan 17, 2018
5.100
5.250
4.995
5.200
125,458
+0.15(+2.97%)
Jan 16, 2018
5.050
5.500
4.900
5.050
281,810
-0.05(-0.98%)
Jan 12, 2018
5.100
5.100
5.100
0
+0.05(+0.99%)
Jan 11, 2018
5.100
5.200
4.975
5.050
133,290
+0.00(+0.00%)
Jan 10, 2018
5.100
4.925
5.050
256,975
+0.00(+0.00%)
Jan 09, 2018
5.100
5.200
5.000
5.050
192,539
-0.05(-0.98%)
Jan 08, 2018
5.600
5.700
5.050
5.100
398,336
-0.45(-8.11%)
Jan 05, 2018
5.600
5.900
5.425
5.550
309,216
+0.05(+0.91%)
Jan 04, 2018
5.750
5.850
5.400
5.500
139,646
-0.20(-3.51%)
Jan 03, 2018
5.500
5.800
5.400
5.700
155,794
+0.25(+4.59%)
Jan 02, 2018
5.000
5.500
5.000
5.450
215,154
+0.40(+7.92%)
Dec 29, 2017
5.050
5.050
5.050
0
+0.10(+2.02%)
Dec 28, 2017
4.900
5.000
4.800
4.950
116,202
+0.05(+1.02%)
Dec 27, 2017
4.800
4.950
4.750
4.900
112,576
+0.05(+1.03%)
Dec 26, 2017
4.750
4.950
4.600
4.850
172,796
+0.05(+1.04%)
Dec 22, 2017
4.850
4.950
4.800
4.800
113,370
-0.10(-2.04%)
Dec 21, 2017
4.800
5.000
4.800
4.900
150,940
+0.05(+1.03%)
Dec 20, 2017
4.800
4.950
4.650
4.850
195,391
+0.10(+2.11%)
Dec 19, 2017
4.750
4.950
4.700
4.750
174,619
+0.00(+0.00%)
Dec 18, 2017
4.450
4.850
4.400
4.750
337,266
+0.30(+6.74%)
Dec 15, 2017
4.450
4.600
4.300
4.450
1,267,900
-0.10(-2.20%)
Dec 14, 2017
4.750
4.900
4.300
4.550
442,708
-0.20(-4.21%)
Dec 13, 2017
4.800
4.975
4.550
4.750
358,391
+0.00(+0.00%)
Dec 12, 2017
4.900
5.050
4.700
4.750
287,286
-0.15(-3.06%)
Dec 11, 2017
5.100
5.200
4.750
4.900
314,017
-0.15(-2.97%)
Dec 08, 2017
5.050
5.200
5.000
5.050
154,006
-0.05(-0.98%)
Dec 07, 2017
5.100
5.300
5.000
5.100
129,952
+0.00(+0.00%)
Dec 06, 2017
5.300
5.319
5.000
5.100
274,316
-0.20(-3.77%)
Dec 05, 2017
5.400
5.450
4.950
5.300
242,574
+0.00(+0.00%)
Dec 04, 2017
5.650
5.655
5.550
5.300
164,840
-0.25(-4.50%)
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
.