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
)
3.340
-0.080 (-2.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
May 31, 2016
4.150
4.200
4.040
4.140
108,893
+0.04(+0.98%)
May 27, 2016
4.250
4.100
4.100
4.100
68,000
-0.16(-3.76%)
May 26, 2016
4.250
4.270
4.135
4.260
104,496
+0.06(+1.43%)
May 25, 2016
4.100
4.330
4.050
4.200
152,888
+0.14(+3.45%)
May 24, 2016
4.020
4.140
3.970
4.060
113,007
+0.03(+0.74%)
May 23, 2016
4.080
4.170
3.980
4.030
89,687
-0.05(-1.23%)
May 20, 2016
3.910
4.090
3.910
4.080
75,324
+0.19(+4.88%)
May 19, 2016
4.000
4.060
3.820
3.890
80,302
-0.12(-2.99%)
May 18, 2016
3.900
4.060
3.900
4.010
155,407
+0.09(+2.30%)
May 17, 2016
4.150
4.150
3.900
3.920
110,956
-0.24(-5.77%)
May 16, 2016
4.150
4.300
3.900
4.160
287,067
-0.19(-4.37%)
May 13, 2016
4.190
4.420
4.120
4.350
64,503
+0.16(+3.82%)
May 12, 2016
4.320
4.330
4.190
4.190
117,555
-0.12(-2.78%)
May 11, 2016
4.500
4.580
4.280
4.310
65,118
-0.19(-4.22%)
May 10, 2016
4.340
4.500
4.220
4.500
138,224
+0.21(+4.90%)
May 09, 2016
4.050
4.440
4.050
4.290
142,855
+0.14(+3.37%)
May 06, 2016
4.460
4.570
4.100
4.150
133,884
-0.36(-7.98%)
May 05, 2016
4.100
4.620
4.050
4.510
240,533
-0.13(-2.80%)
May 04, 2016
4.880
4.880
4.580
4.640
139,832
-0.05(-1.07%)
May 03, 2016
4.750
4.900
4.650
4.690
135,808
-0.13(-2.70%)
May 02, 2016
4.960
4.960
4.710
4.820
83,872
-0.13(-2.63%)
Apr 29, 2016
5.150
5.163
4.800
4.950
233,783
-0.22(-4.26%)
Apr 28, 2016
5.200
5.300
5.101
5.170
113,124
-0.03(-0.58%)
Apr 27, 2016
5.300
5.340
5.100
5.200
100,377
-0.07(-1.33%)
Apr 26, 2016
5.300
5.370
5.100
5.270
119,840
-0.02(-0.38%)
Apr 25, 2016
5.440
5.480
5.250
5.290
209,460
-0.04(-0.75%)
Apr 22, 2016
5.020
5.480
5.000
5.330
369,598
+0.28(+5.54%)
Apr 21, 2016
4.950
5.100
4.940
5.050
114,120
+0.09(+1.81%)
Apr 20, 2016
4.910
4.990
4.825
4.960
75,506
+0.06(+1.22%)
Apr 19, 2016
5.020
5.052
4.850
4.900
113,445
-0.08(-1.61%)
Apr 18, 2016
4.760
5.130
4.749
4.980
147,692
+0.13(+2.68%)
Apr 15, 2016
4.960
4.960
4.700
4.850
110,804
-0.09(-1.82%)
Apr 14, 2016
5.100
5.170
4.840
4.940
198,060
-0.15(-2.95%)
Apr 13, 2016
5.190
5.190
4.840
5.090
161,491
+0.17(+3.46%)
Apr 12, 2016
4.740
5.020
4.660
4.920
260,011
+0.20(+4.24%)
Apr 11, 2016
5.110
5.230
4.530
4.720
358,066
-0.33(-6.53%)
Apr 08, 2016
5.130
5.450
4.790
5.050
917,678
-0.01(-0.20%)
Apr 07, 2016
4.750
5.140
4.500
5.060
445,717
+0.36(+7.66%)
Apr 06, 2016
4.390
4.720
4.350
4.700
288,830
+0.35(+8.05%)
Apr 05, 2016
4.100
4.400
4.070
4.350
152,124
+0.20(+4.82%)
Apr 04, 2016
4.110
4.280
4.035
4.150
168,930
-0.02(-0.48%)
Apr 01, 2016
4.090
4.280
4.040
4.170
140,704
+0.04(+0.97%)
Mar 31, 2016
3.980
4.185
3.980
4.130
141,067
+0.19(+4.82%)
Mar 30, 2016
4.150
4.220
3.850
3.940
123,034
-0.15(-3.67%)
Mar 29, 2016
3.810
4.180
3.640
4.090
123,527
+0.28(+7.35%)
Mar 28, 2016
4.000
4.000
3.730
3.810
135,914
-0.18(-4.51%)
Mar 24, 2016
3.880
3.990
3.990
3.990
104,600
+0.10(+2.57%)
Mar 23, 2016
4.300
4.310
3.820
3.890
242,307
-0.45(-10.37%)
Mar 22, 2016
4.150
4.390
4.110
4.340
196,801
+0.21(+5.08%)
Mar 21, 2016
3.980
4.300
3.980
4.130
263,407
+0.17(+4.29%)
Mar 18, 2016
3.640
3.980
3.583
3.960
114,147
+0.32(+8.79%)
Mar 17, 2016
3.730
3.750
3.500
3.640
131,896
-0.05(-1.36%)
Mar 16, 2016
3.700
3.740
3.570
3.690
123,405
+0.00(+0.00%)
Mar 15, 2016
3.970
3.970
3.600
3.690
201,764
-0.25(-6.35%)
Mar 14, 2016
3.860
3.980
3.767
3.940
156,275
+0.09(+2.34%)
Mar 11, 2016
3.790
3.912
3.700
3.850
118,926
+0.11(+2.94%)
Mar 10, 2016
3.900
3.970
3.710
3.740
124,083
-0.14(-3.61%)
Mar 09, 2016
3.970
3.980
3.730
3.880
214,250
-0.08(-2.02%)
Mar 08, 2016
3.980
4.170
3.920
3.960
151,431
-0.05(-1.25%)
Mar 07, 2016
4.000
4.300
3.990
4.010
360,305
+0.10(+2.56%)
Mar 04, 2016
3.590
4.000
3.500
3.910
363,657
+0.32(+8.91%)
Mar 03, 2016
3.670
3.680
3.570
3.590
104,141
-0.01(-0.28%)
Mar 02, 2016
3.160
3.610
3.140
3.600
392,654
+0.45(+14.29%)
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
.