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
)
3.070
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 31, 2020
1.130
1.130
1.010
1.010
1,495,011
-0.11(-9.82%)
Mar 30, 2020
1.290
1.290
1.100
1.120
2,101,608
-0.09(-7.44%)
Mar 27, 2020
2.000
2.000
1.120
1.210
8,028,600
-1.05(-46.46%)
Mar 26, 2020
2.220
2.300
2.150
2.260
423,150
+0.11(+5.12%)
Mar 25, 2020
1.950
2.240
1.910
2.150
273,394
+0.20(+10.26%)
Mar 24, 2020
1.670
1.980
1.650
1.950
297,052
+0.30(+18.18%)
Mar 23, 2020
1.460
1.670
1.400
1.650
173,056
+0.21(+14.58%)
Mar 20, 2020
1.810
1.960
1.430
1.440
983,900
-0.31(-17.71%)
Mar 19, 2020
1.210
1.860
1.200
1.750
1,370,740
+0.55(+45.83%)
Mar 18, 2020
1.260
1.440
1.180
1.200
413,319
-0.07(-5.51%)
Mar 17, 2020
1.520
1.590
1.200
1.270
872,811
-0.15(-10.56%)
Mar 16, 2020
1.940
1.940
1.420
1.420
858,588
-0.70(-33.02%)
Mar 13, 2020
2.290
2.580
2.100
2.120
284,800
-0.19(-8.23%)
Mar 12, 2020
2.410
2.462
2.170
2.310
637,898
-0.27(-10.47%)
Mar 11, 2020
2.750
2.750
2.560
2.580
386,989
-0.20(-7.19%)
Mar 10, 2020
2.840
2.970
2.760
2.780
321,959
+0.02(+0.72%)
Mar 09, 2020
2.840
2.900
2.660
2.760
255,183
-0.21(-7.07%)
Mar 06, 2020
3.250
3.250
2.900
2.970
251,900
-0.03(-1.00%)
Mar 05, 2020
3.010
3.090
2.910
3.000
253,193
-0.03(-0.99%)
Mar 04, 2020
2.850
3.100
2.760
3.030
368,034
+0.24(+8.60%)
Mar 03, 2020
2.850
2.860
2.720
2.790
342,557
-0.06(-2.11%)
Mar 02, 2020
2.880
2.960
2.765
2.850
247,681
-0.07(-2.40%)
Feb 28, 2020
2.990
3.100
2.600
2.920
691,500
-0.18(-5.81%)
Feb 27, 2020
2.690
3.430
2.690
3.100
1,149,993
+0.30(+10.71%)
Feb 26, 2020
3.010
3.010
2.660
2.800
2,004,946
-0.20(-6.67%)
Feb 25, 2020
3.020
3.080
2.914
3.000
348,428
-0.03(-0.99%)
Feb 24, 2020
3.100
3.100
2.640
3.030
755,115
-0.22(-6.77%)
Feb 21, 2020
3.400
3.490
3.190
3.250
685,300
-0.17(-4.83%)
Feb 20, 2020
3.470
3.560
3.251
3.415
1,333,414
+0.15(+4.43%)
Feb 19, 2020
3.410
3.480
3.200
3.270
461,699
-0.13(-3.82%)
Feb 18, 2020
3.290
3.480
3.260
3.400
527,379
+0.05(+1.49%)
Feb 14, 2020
3.320
3.430
3.280
3.350
1,256,300
+0.07(+2.13%)
Feb 13, 2020
3.150
3.480
3.120
3.280
2,668,617
+0.13(+4.13%)
Feb 12, 2020
3.070
3.250
3.050
3.150
754,310
+0.08(+2.61%)
Feb 11, 2020
3.150
3.190
3.040
3.070
1,516,494
-0.12(-3.91%)
Feb 10, 2020
2.750
3.250
2.700
3.195
1,355,700
-0.06(-1.69%)
Feb 07, 2020
3.200
3.270
3.090
3.250
323,400
+0.05(+1.56%)
Feb 06, 2020
3.310
3.340
3.095
3.200
607,825
-0.04(-1.23%)
Feb 05, 2020
3.250
3.310
3.100
3.240
1,562,957
+0.43(+15.30%)
Feb 04, 2020
2.600
2.840
2.600
2.810
134,118
+0.22(+8.49%)
Feb 03, 2020
2.650
2.650
2.540
2.590
253,300
-0.02(-0.77%)
Jan 31, 2020
2.770
2.800
2.560
2.610
347,500
-0.18(-6.45%)
Jan 30, 2020
2.860
2.860
2.640
2.790
493,047
-0.07(-2.45%)
Jan 29, 2020
2.740
2.900
2.711
2.860
274,677
+0.10(+3.62%)
Jan 28, 2020
2.980
2.980
2.680
2.760
331,551
-0.19(-6.44%)
Jan 27, 2020
3.140
3.140
2.920
2.950
254,000
+0.06(+2.08%)
Jan 24, 2020
3.080
3.090
2.724
2.890
397,100
-0.23(-7.37%)
Jan 23, 2020
3.220
3.220
3.050
3.120
363,007
-0.09(-2.80%)
Jan 22, 2020
3.100
3.310
3.090
3.210
441,800
+0.10(+3.22%)
Jan 21, 2020
3.090
3.240
3.060
3.110
548,868
+0.04(+1.30%)
Jan 17, 2020
3.070
3.100
3.010
3.070
217,300
+0.02(+0.66%)
Jan 16, 2020
3.060
3.090
2.950
3.050
222,147
-0.02(-0.65%)
Jan 15, 2020
2.970
3.090
2.940
3.070
387,624
+0.07(+2.33%)
Jan 14, 2020
2.920
3.080
2.900
3.000
501,666
+0.05(+1.69%)
Jan 13, 2020
3.070
3.165
2.880
2.950
301,673
-0.08(-2.64%)
Jan 10, 2020
2.930
3.030
2.880
3.030
241,000
+0.10(+3.41%)
Jan 09, 2020
3.100
3.140
2.890
2.930
302,363
-0.14(-4.56%)
Jan 08, 2020
3.020
3.220
3.010
3.070
264,476
+0.03(+0.99%)
Jan 07, 2020
3.190
3.540
2.880
3.040
621,260
-0.14(-4.40%)
Jan 06, 2020
3.090
3.660
3.050
3.180
1,364,708
+0.10(+3.25%)
Jan 03, 2020
2.920
3.190
2.920
3.080
2,267,000
+0.14(+4.76%)
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
.