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
)
3.380
-0.040 (-1.17%)
Streaming Delayed Price
Updated: 2:41 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, 2019
1.780
1.870
1.760
1.820
228,200
+0.00(+0.00%)
May 30, 2019
1.770
1.830
1.750
1.820
193,254
+0.07(+4.00%)
May 29, 2019
1.850
1.870
1.690
1.750
396,082
-0.13(-6.91%)
May 28, 2019
1.910
1.990
1.850
1.880
319,662
-0.03(-1.57%)
May 24, 2019
2.000
2.020
1.900
1.910
261,100
-0.09(-4.50%)
May 23, 2019
2.090
2.145
1.990
2.000
279,269
-0.09(-4.31%)
May 22, 2019
2.320
2.340
2.080
2.090
332,318
-0.24(-10.30%)
May 21, 2019
2.370
2.470
2.310
2.330
163,180
-0.03(-1.27%)
May 20, 2019
2.360
2.370
2.280
2.360
69,051
-0.04(-1.67%)
May 17, 2019
2.430
2.490
2.380
2.400
128,000
-0.06(-2.44%)
May 16, 2019
2.390
2.480
2.340
2.460
183,378
+0.08(+3.36%)
May 15, 2019
2.340
2.490
2.300
2.380
109,729
+0.01(+0.42%)
May 14, 2019
2.220
2.380
2.210
2.370
244,839
+0.17(+7.73%)
May 13, 2019
2.300
2.400
2.180
2.200
287,880
-0.15(-6.38%)
May 10, 2019
2.390
2.420
2.310
2.350
199,200
-0.02(-0.84%)
May 09, 2019
2.370
2.410
2.290
2.370
237,157
-0.02(-0.84%)
May 08, 2019
2.450
2.580
2.350
2.390
290,372
-0.08(-3.24%)
May 07, 2019
2.550
2.710
2.410
2.470
476,658
-0.16(-6.08%)
May 06, 2019
2.570
2.790
2.412
2.630
528,936
+0.02(+0.77%)
May 03, 2019
2.560
2.750
2.520
2.610
382,500
+0.09(+3.57%)
May 02, 2019
2.590
2.720
2.500
2.520
268,622
-0.07(-2.70%)
May 01, 2019
2.720
2.750
2.560
2.590
469,997
-0.10(-3.72%)
Apr 30, 2019
2.620
2.720
2.470
2.690
718,542
+0.05(+1.89%)
Apr 29, 2019
2.750
2.860
2.630
2.640
394,355
-0.08(-2.94%)
Apr 26, 2019
2.560
2.770
2.540
2.720
628,200
+0.14(+5.43%)
Apr 25, 2019
2.750
2.810
2.500
2.580
1,922,869
-0.16(-5.84%)
Apr 24, 2019
3.010
3.085
2.720
2.740
1,090,469
-0.25(-8.36%)
Apr 23, 2019
3.150
3.160
2.880
2.990
562,743
-0.16(-5.08%)
Apr 22, 2019
3.210
3.260
3.060
3.150
180,188
-0.03(-0.94%)
Apr 18, 2019
3.330
3.420
3.180
3.180
725,700
-0.19(-5.64%)
Apr 17, 2019
3.690
3.690
3.220
3.370
267,352
-0.22(-6.13%)
Apr 16, 2019
3.750
3.830
3.570
3.590
172,886
-0.13(-3.49%)
Apr 15, 2019
3.720
3.860
3.620
3.720
134,531
-0.01(-0.27%)
Apr 12, 2019
3.850
3.970
3.700
3.730
220,000
-0.08(-2.10%)
Apr 11, 2019
3.900
4.000
3.760
3.810
187,375
-0.10(-2.56%)
Apr 10, 2019
3.940
4.180
3.900
3.910
133,580
-0.05(-1.26%)
Apr 09, 2019
4.390
4.390
3.960
3.960
339,911
-0.44(-10.00%)
Apr 08, 2019
4.390
4.420
4.110
4.400
163,580
+0.00(+0.00%)
Apr 05, 2019
4.450
4.561
4.300
4.400
260,900
-0.04(-0.90%)
Apr 04, 2019
4.190
4.450
4.150
4.440
470,169
+0.26(+6.22%)
Apr 03, 2019
3.970
4.190
3.970
4.180
604,245
+0.17(+4.24%)
Apr 02, 2019
3.860
4.020
3.860
4.010
149,418
+0.15(+3.89%)
Apr 01, 2019
3.620
3.870
3.610
3.860
477,955
+0.28(+7.82%)
Mar 29, 2019
3.640
3.670
3.550
3.580
86,400
-0.01(-0.28%)
Mar 28, 2019
3.600
3.660
3.470
3.590
77,162
+0.00(+0.00%)
Mar 27, 2019
3.590
3.610
3.440
3.590
151,162
+0.00(+0.00%)
Mar 26, 2019
3.610
3.660
3.530
3.590
67,933
+0.00(+0.00%)
Mar 25, 2019
3.540
3.610
3.300
3.590
164,966
+0.06(+1.70%)
Mar 22, 2019
3.700
3.760
3.520
3.530
139,900
-0.17(-4.59%)
Mar 21, 2019
3.700
3.830
3.670
3.700
112,585
-0.04(-1.07%)
Mar 20, 2019
3.730
3.780
3.660
3.740
110,412
+0.01(+0.27%)
Mar 19, 2019
3.890
3.910
3.710
3.730
106,444
-0.13(-3.37%)
Mar 18, 2019
3.830
3.900
3.800
3.860
102,397
+0.03(+0.78%)
Mar 15, 2019
3.760
3.910
3.760
3.830
192,800
+0.08(+2.13%)
Mar 14, 2019
3.980
4.010
3.750
3.750
140,437
-0.23(-5.78%)
Mar 13, 2019
4.160
4.180
3.774
3.980
115,893
-0.15(-3.63%)
Mar 12, 2019
3.950
4.160
3.950
4.130
157,987
+0.12(+2.99%)
Mar 11, 2019
3.740
4.020
3.740
4.010
147,799
+0.31(+8.38%)
Mar 08, 2019
4.150
4.150
3.700
3.700
381,000
-0.32(-7.96%)
Mar 07, 2019
4.020
4.155
3.960
4.020
103,894
+0.00(+0.00%)
Mar 06, 2019
4.270
4.270
4.000
4.020
120,011
-0.25(-5.85%)
Mar 05, 2019
4.410
4.510
4.240
4.270
125,393
-0.17(-3.83%)
Mar 04, 2019
4.610
4.710
4.200
4.440
218,574
-0.13(-2.84%)
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
.