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 (%)
Jun 30, 2023
2.210
2.330
2.200
2.300
1,022,410
+0.06(+2.68%)
Jun 29, 2023
2.230
2.250
2.190
2.240
612,286
-0.01(-0.44%)
Jun 28, 2023
2.240
2.290
2.210
2.250
1,243,975
+0.01(+0.45%)
Jun 27, 2023
2.280
2.285
2.230
2.240
328,022
-0.02(-0.88%)
Jun 26, 2023
2.370
2.390
2.250
2.260
956,673
-0.15(-6.22%)
Jun 23, 2023
2.460
2.475
2.375
2.410
2,281,991
-0.06(-2.43%)
Jun 22, 2023
2.400
2.505
2.340
2.470
963,047
+0.10(+4.22%)
Jun 21, 2023
2.420
2.440
2.340
2.370
665,698
-0.07(-2.87%)
Jun 20, 2023
2.490
2.490
2.405
2.440
506,065
-0.05(-2.01%)
Jun 16, 2023
2.480
2.500
2.420
2.490
2,350,062
+0.05(+2.05%)
Jun 15, 2023
2.470
2.470
2.390
2.440
713,776
-0.17(-6.51%)
May 08, 2023
2.610
2.630
2.550
2.610
619,128
+0.01(+0.38%)
May 05, 2023
2.590
2.705
2.575
2.600
444,881
+0.06(+2.36%)
May 04, 2023
2.500
2.570
2.460
2.540
619,567
+0.03(+1.20%)
May 03, 2023
2.470
2.588
2.470
2.510
632,398
+0.03(+1.21%)
May 02, 2023
2.520
2.520
2.420
2.480
1,089,847
-0.04(-1.59%)
May 01, 2023
2.490
2.540
2.470
2.520
664,794
+0.01(+0.40%)
Apr 28, 2023
2.520
2.550
2.480
2.510
419,598
+0.00(+0.00%)
Apr 27, 2023
2.560
2.572
2.470
2.510
738,852
-0.02(-0.79%)
Apr 26, 2023
2.550
2.570
2.500
2.530
1,020,615
+0.00(+0.00%)
Apr 25, 2023
2.620
2.835
2.500
2.530
2,310,817
-0.36(-12.46%)
Apr 24, 2023
3.000
3.005
2.890
2.890
463,828
-0.11(-3.67%)
Apr 21, 2023
2.940
3.015
2.930
3.000
459,576
+0.04(+1.35%)
Apr 20, 2023
2.990
3.000
2.940
2.960
306,512
-0.04(-1.33%)
Apr 19, 2023
2.940
3.038
2.900
3.000
767,390
+0.05(+1.69%)
Apr 18, 2023
2.910
2.965
2.880
2.950
535,315
+0.02(+0.68%)
Apr 17, 2023
2.860
2.950
2.840
2.930
1,021,473
+0.06(+2.09%)
Apr 14, 2023
2.910
2.945
2.845
2.870
732,289
-0.08(-2.71%)
Apr 13, 2023
2.820
3.000
2.810
2.950
2,366,414
+0.14(+4.98%)
Apr 12, 2023
2.930
2.935
2.800
2.810
1,366,445
-0.09(-3.10%)
Apr 11, 2023
2.880
2.980
2.880
2.900
2,135,328
+0.03(+1.05%)
Apr 10, 2023
2.910
2.910
2.850
2.870
505,228
+0.00(+0.00%)
Apr 06, 2023
2.910
2.925
2.830
2.870
994,949
-0.03(-1.03%)
Apr 05, 2023
3.000
3.030
2.870
2.900
1,199,068
-0.09(-3.01%)
Apr 04, 2023
3.060
3.070
2.970
2.990
922,504
-0.07(-2.29%)
Apr 03, 2023
3.030
3.120
3.005
3.060
618,479
+0.03(+0.99%)
Mar 31, 2023
3.040
3.110
3.000
3.030
951,366
+0.01(+0.33%)
Mar 30, 2023
3.100
3.145
3.010
3.020
662,306
-0.08(-2.58%)
Mar 29, 2023
3.020
3.110
2.995
3.100
479,328
+0.10(+3.33%)
Mar 28, 2023
3.060
3.115
3.000
3.000
457,221
-0.06(-1.96%)
Mar 27, 2023
3.010
3.070
2.980
3.060
615,566
+0.06(+2.00%)
Mar 24, 2023
2.950
3.010
2.880
3.000
550,703
+0.04(+1.35%)
Mar 23, 2023
2.950
3.000
2.920
2.960
662,914
+0.01(+0.34%)
Mar 22, 2023
3.050
3.080
2.940
2.950
761,454
-0.08(-2.64%)
Mar 21, 2023
3.060
3.080
2.980
3.030
621,611
+0.01(+0.33%)
Mar 20, 2023
3.020
3.020
2.880
3.020
733,919
+0.03(+1.00%)
Mar 17, 2023
2.950
3.060
2.910
2.990
2,622,636
+0.05(+1.70%)
Mar 16, 2023
3.020
3.023
2.910
2.940
892,434
-0.09(-2.97%)
Mar 15, 2023
2.980
3.070
2.966
3.030
915,137
+0.00(+0.00%)
Mar 14, 2023
3.020
3.080
2.970
3.030
1,955,778
+0.07(+2.36%)
Mar 13, 2023
2.730
3.010
2.726
2.960
1,685,469
+0.16(+5.71%)
Mar 10, 2023
2.830
2.850
2.630
2.800
2,337,318
-0.03(-1.06%)
Mar 09, 2023
2.930
2.960
2.815
2.830
680,552
-0.12(-4.07%)
Mar 08, 2023
2.940
2.970
2.901
2.950
860,095
+0.02(+0.68%)
Mar 07, 2023
2.900
2.940
2.850
2.930
545,134
+0.05(+1.74%)
Mar 06, 2023
2.860
2.900
2.830
2.880
896,787
+0.02(+0.70%)
Mar 03, 2023
2.800
3.025
2.790
2.860
1,323,733
+0.05(+1.78%)
Mar 02, 2023
2.810
2.810
2.710
2.810
444,010
+0.00(+0.00%)
Mar 01, 2023
2.710
2.860
2.710
2.810
1,259,540
+0.03(+1.08%)
Feb 28, 2023
2.650
2.840
2.625
2.780
2,156,241
+0.13(+4.91%)
Feb 27, 2023
2.650
2.662
2.570
2.650
736,856
+0.00(+0.00%)
Feb 24, 2023
2.680
2.705
2.630
2.650
850,190
-0.09(-3.28%)
Feb 23, 2023
2.780
2.780
2.700
2.740
1,151,059
-0.02(-0.72%)
Feb 22, 2023
2.760
2.780
2.715
2.760
899,022
+0.00(+0.00%)
Feb 21, 2023
2.700
2.780
2.670
2.760
1,471,124
+0.02(+0.73%)
Feb 17, 2023
2.660
2.750
2.635
2.740
2,006,894
+0.09(+3.40%)
Feb 16, 2023
2.680
2.720
2.650
2.650
727,822
-0.07(-2.57%)
Feb 15, 2023
2.660
2.725
2.640
2.720
660,585
+0.01(+0.37%)
Feb 14, 2023
2.680
2.750
2.650
2.710
813,200
+0.03(+1.12%)
Feb 13, 2023
2.680
2.705
2.615
2.680
484,948
-0.01(-0.37%)
Feb 10, 2023
2.740
2.770
2.675
2.690
499,935
-0.08(-2.89%)
Feb 09, 2023
2.850
2.890
2.740
2.770
508,575
-0.06(-2.12%)
Feb 08, 2023
2.920
2.950
2.820
2.830
713,658
-0.12(-4.07%)
Feb 07, 2023
2.920
2.975
2.880
2.950
548,068
+0.05(+1.72%)
Feb 06, 2023
2.930
2.950
2.890
2.900
642,522
+0.00(+0.00%)
Feb 03, 2023
2.940
3.025
2.845
2.900
706,064
-0.05(-1.69%)
Feb 02, 2023
2.910
3.000
2.895
2.950
545,697
+0.05(+1.72%)
Feb 01, 2023
3.010
3.030
2.895
2.900
702,711
-0.11(-3.65%)
Jan 31, 2023
2.960
3.010
2.950
3.010
715,024
+0.06(+2.03%)
Jan 30, 2023
2.920
2.980
2.880
2.950
613,554
+0.02(+0.68%)
Jan 27, 2023
2.920
2.970
2.890
2.930
660,003
+0.00(+0.00%)
Jan 26, 2023
2.880
2.960
2.860
2.930
410,223
+0.06(+2.09%)
Jan 25, 2023
2.790
2.940
2.790
2.870
1,408,719
+0.09(+3.24%)
Jan 24, 2023
2.770
2.800
2.720
2.780
308,902
+0.02(+0.72%)
Jan 23, 2023
2.790
2.790
2.680
2.760
379,175
+0.00(+0.00%)
Jan 20, 2023
2.680
2.760
2.650
2.760
619,003
+0.12(+4.55%)
Jan 19, 2023
2.600
2.680
2.600
2.640
351,848
-0.01(-0.38%)
Jan 18, 2023
2.830
2.835
2.650
2.650
579,183
-0.15(-5.36%)
Jan 17, 2023
2.830
2.885
2.760
2.800
548,783
-0.05(-1.75%)
Jan 13, 2023
2.870
2.927
2.820
2.850
668,774
-0.02(-0.70%)
Jan 12, 2023
2.700
2.870
2.670
2.870
1,512,678
+0.18(+6.69%)
Jan 11, 2023
2.740
2.815
2.680
2.690
729,860
-0.06(-2.18%)
Jan 10, 2023
2.680
2.800
2.645
2.750
1,010,259
+0.08(+3.00%)
Jan 09, 2023
2.520
2.745
2.510
2.670
1,949,307
+0.16(+6.37%)
Jan 06, 2023
2.290
2.550
2.270
2.510
1,885,623
+0.25(+11.06%)
Jan 05, 2023
2.230
2.280
2.150
2.260
877,194
+0.00(+0.00%)
Jan 04, 2023
2.280
2.280
2.220
2.260
383,555
+0.03(+1.35%)
Jan 03, 2023
2.350
2.400
2.215
2.230
719,807
-0.10(-4.29%)
Dec 30, 2022
2.280
2.360
2.260
2.330
1,924,628
+0.01(+0.43%)
Dec 29, 2022
2.220
2.338
2.220
2.320
825,581
+0.10(+4.50%)
Dec 28, 2022
2.310
2.350
2.200
2.220
1,267,322
-0.11(-4.72%)
Dec 27, 2022
2.390
2.390
2.260
2.330
1,243,351
-0.06(-2.51%)
Dec 23, 2022
2.390
2.400
2.325
2.390
485,503
-0.02(-0.83%)
Dec 22, 2022
2.420
2.420
2.320
2.410
765,421
+0.01(+0.42%)
Dec 21, 2022
2.400
2.430
2.350
2.400
889,107
-0.02(-0.83%)
Dec 20, 2022
2.440
2.440
2.320
2.420
844,168
+0.00(+0.00%)
Dec 19, 2022
2.710
2.710
2.410
2.420
985,011
-0.29(-10.70%)
Dec 16, 2022
2.700
2.800
2.610
2.710
3,072,962
+0.00(+0.00%)
Dec 15, 2022
2.660
2.760
2.650
2.710
1,118,992
-0.01(-0.37%)
Dec 14, 2022
2.670
2.790
2.618
2.720
1,182,910
+0.05(+1.87%)
Dec 13, 2022
2.710
2.807
2.600
2.670
877,463
-0.04(-1.48%)
Dec 12, 2022
2.610
2.770
2.590
2.710
667,397
+0.10(+3.83%)
Dec 09, 2022
2.720
2.730
2.605
2.610
648,296
-0.11(-4.04%)
Dec 08, 2022
2.580
2.745
2.557
2.720
737,796
+0.15(+5.84%)
Dec 07, 2022
2.460
2.605
2.460
2.570
545,973
+0.12(+4.90%)
Dec 06, 2022
2.440
2.550
2.420
2.450
958,410
+0.02(+0.82%)
Dec 05, 2022
2.450
2.550
2.380
2.430
519,967
-0.05(-2.02%)
Dec 02, 2022
2.300
2.510
2.260
2.480
1,012,764
+0.15(+6.44%)
Dec 01, 2022
2.370
2.450
2.300
2.330
1,180,771
-0.02(-0.85%)
Nov 30, 2022
2.400
2.485
2.310
2.350
1,376,495
-0.04(-1.67%)
Nov 29, 2022
2.560
2.640
2.390
2.390
1,035,203
-0.19(-7.36%)
Nov 28, 2022
2.660
2.740
2.530
2.580
1,105,460
-0.09(-3.37%)
Nov 25, 2022
2.710
2.710
2.660
2.670
151,547
-0.03(-1.11%)
Nov 23, 2022
2.660
2.800
2.655
2.700
635,979
+0.04(+1.50%)
Nov 22, 2022
2.680
2.710
2.640
2.660
411,467
-0.03(-1.12%)
Nov 21, 2022
2.770
2.830
2.620
2.690
1,329,851
-0.16(-5.61%)
Nov 18, 2022
2.870
2.870
2.730
2.850
1,185,065
+0.04(+1.42%)
Nov 17, 2022
2.680
2.890
2.640
2.810
1,433,448
+0.11(+4.07%)
Nov 16, 2022
2.850
2.910
2.690
2.700
1,554,721
-0.09(-3.23%)
Nov 15, 2022
2.700
2.850
2.640
2.790
1,844,953
+0.15(+5.68%)
Nov 14, 2022
2.550
2.690
2.490
2.640
1,355,801
+0.08(+3.13%)
Nov 11, 2022
2.480
2.635
2.432
2.560
809,976
+0.08(+3.23%)
Nov 10, 2022
2.500
2.510
2.351
2.480
943,305
+0.04(+1.64%)
Nov 09, 2022
2.340
2.555
2.330
2.440
566,284
-0.02(-0.81%)
Nov 08, 2022
2.420
2.515
2.380
2.460
776,583
+0.03(+1.23%)
Nov 07, 2022
2.520
2.535
2.405
2.430
1,076,047
-0.12(-4.71%)
Nov 04, 2022
2.550
2.570
2.460
2.550
1,896,335
+0.01(+0.39%)
Nov 03, 2022
2.480
2.620
2.410
2.540
3,015,466
+0.20(+8.55%)
Nov 02, 2022
2.430
2.310
2.340
1,251,352
-0.08(-3.31%)
Nov 01, 2022
2.360
2.460
2.360
2.420
450,117
+0.08(+3.42%)
Oct 31, 2022
2.380
2.420
2.340
2.340
350,023
-0.08(-3.31%)
Oct 28, 2022
2.340
2.430
2.318
2.420
479,303
+0.07(+2.98%)
Oct 27, 2022
2.260
2.350
2.240
2.350
651,313
+0.10(+4.44%)
Oct 26, 2022
2.160
2.290
2.130
2.250
657,948
+0.08(+3.69%)
Oct 25, 2022
2.100
2.190
2.100
2.170
373,642
+0.07(+3.33%)
Oct 24, 2022
2.130
2.130
2.050
2.100
296,017
-0.01(-0.47%)
Oct 21, 2022
2.110
2.130
2.040
2.110
331,929
+0.04(+1.93%)
Oct 20, 2022
2.110
2.190
2.070
2.070
363,813
-0.04(-1.90%)
Oct 19, 2022
2.260
2.279
2.090
2.110
870,592
-0.16(-7.05%)
Oct 18, 2022
2.240
2.290
2.160
2.270
1,419,578
+0.08(+3.65%)
Oct 17, 2022
2.210
2.230
2.125
2.190
1,008,560
+0.00(+0.00%)
Oct 14, 2022
2.100
2.200
2.100
2.190
3,061,893
+0.10(+4.78%)
Oct 13, 2022
1.900
2.100
1.900
2.090
2,402,853
+0.10(+5.03%)
Oct 12, 2022
1.940
2.000
1.880
1.990
593,189
+0.07(+3.65%)
Oct 11, 2022
1.900
1.945
1.870
1.920
436,858
+0.00(+0.00%)
Oct 10, 2022
1.900
1.950
1.870
1.920
497,490
+0.01(+0.52%)
Oct 07, 2022
1.960
1.990
1.910
1.910
493,790
-0.08(-4.02%)
Oct 06, 2022
2.000
2.040
1.940
1.990
609,206
-0.02(-1.00%)
Oct 05, 2022
1.920
2.020
1.900
2.010
411,093
+0.04(+2.03%)
Oct 04, 2022
1.960
1.970
1.920
1.970
677,360
+0.03(+1.55%)
Oct 03, 2022
1.900
1.970
1.860
1.940
513,087
+0.03(+1.57%)
Sep 30, 2022
1.950
2.040
1.910
1.910
752,982
-0.07(-3.54%)
Sep 29, 2022
2.000
2.030
1.960
1.980
358,305
-0.06(-2.94%)
Sep 28, 2022
1.900
2.055
1.900
2.040
537,296
+0.11(+5.70%)
Sep 27, 2022
1.890
1.990
1.880
1.930
379,295
+0.05(+2.66%)
Sep 26, 2022
1.870
1.970
1.870
1.880
500,664
-0.04(-2.08%)
Sep 23, 2022
1.920
1.940
1.850
1.920
976,725
-0.04(-2.04%)
Sep 22, 2022
2.010
2.020
1.940
1.960
887,692
-0.06(-2.97%)
Sep 21, 2022
2.050
2.070
2.000
2.020
644,255
-0.03(-1.46%)
Sep 20, 2022
2.110
2.120
2.025
2.050
590,946
-0.09(-4.21%)
Sep 19, 2022
2.190
2.190
2.079
2.140
689,214
-0.08(-3.60%)
Sep 16, 2022
2.290
2.290
2.140
2.220
1,598,600
-0.09(-3.90%)
Sep 15, 2022
2.320
2.340
2.290
2.310
701,095
-0.03(-1.28%)
Sep 14, 2022
2.300
2.440
2.299
2.340
1,841,229
+0.07(+3.08%)
Sep 13, 2022
2.220
2.290
2.180
2.270
602,114
+0.01(+0.44%)
Sep 12, 2022
2.270
2.270
2.200
2.260
823,283
+0.02(+0.89%)
Sep 09, 2022
2.280
2.290
2.230
2.240
380,568
-0.02(-0.88%)
Sep 08, 2022
2.170
2.260
2.160
2.260
646,749
+0.04(+1.80%)
Sep 07, 2022
2.130
2.220
2.115
2.220
794,763
+0.11(+5.21%)
Sep 06, 2022
2.220
2.225
2.110
2.110
432,921
-0.10(-4.52%)
Sep 02, 2022
2.340
2.340
2.200
2.210
590,998
-0.08(-3.49%)
Sep 01, 2022
2.220
2.305
2.150
2.290
718,959
+0.07(+3.15%)
Aug 31, 2022
2.260
2.280
2.190
2.220
406,329
-0.04(-1.77%)
Aug 30, 2022
2.330
2.330
2.200
2.260
717,732
-0.02(-0.88%)
Aug 29, 2022
2.320
2.330
2.270
2.280
656,740
+0.00(+0.00%)
Aug 26, 2022
2.350
2.399
2.260
2.280
803,166
-0.03(-1.30%)
Aug 25, 2022
2.320
2.399
2.275
2.310
424,978
-0.01(-0.43%)
Aug 24, 2022
2.300
2.330
2.260
2.320
462,483
+0.05(+2.20%)
Aug 23, 2022
2.260
2.320
2.250
2.270
403,928
-0.02(-0.87%)
Aug 22, 2022
2.270
2.310
2.250
2.290
642,970
+0.01(+0.44%)
Aug 19, 2022
2.360
2.390
2.280
2.280
611,065
-0.12(-5.00%)
Aug 18, 2022
2.400
2.410
2.335
2.400
518,649
+0.00(+0.00%)
Aug 17, 2022
2.410
2.465
2.385
2.400
592,545
-0.08(-3.23%)
Aug 16, 2022
2.530
2.540
2.455
2.480
887,039
-0.05(-1.98%)
Aug 15, 2022
2.480
2.550
2.480
2.530
868,506
+0.03(+1.20%)
Aug 12, 2022
2.460
2.540
2.450
2.500
713,956
+0.03(+1.21%)
Aug 11, 2022
2.520
2.525
2.440
2.470
786,251
-0.03(-1.20%)
Aug 10, 2022
2.460
2.500
2.440
2.500
1,028,500
+0.04(+1.63%)
Aug 09, 2022
2.490
2.505
2.400
2.460
923,900
-0.04(-1.60%)
Aug 08, 2022
2.550
2.580
2.465
2.500
986,240
-0.03(-1.19%)
Aug 05, 2022
2.500
2.560
2.451
2.530
965,856
-0.01(-0.39%)
Aug 04, 2022
2.500
2.560
2.380
2.540
1,592,234
+0.08(+3.25%)
Aug 03, 2022
2.390
2.460
2.250
2.460
2,051,658
+0.16(+6.96%)
Aug 02, 2022
2.190
2.350
2.190
2.300
998,059
+0.10(+4.55%)
Aug 01, 2022
2.280
2.300
2.200
2.200
734,389
-0.11(-4.76%)
Jul 29, 2022
2.360
2.360
2.260
2.310
894,244
-0.06(-2.53%)
Jul 28, 2022
2.390
2.390
2.320
2.370
485,642
-0.03(-1.25%)
Jul 27, 2022
2.410
2.410
2.340
2.400
613,811
+0.03(+1.27%)
Jul 26, 2022
2.380
2.470
2.342
2.370
430,004
-0.04(-1.66%)
Jul 25, 2022
2.460
2.460
2.370
2.410
531,253
+0.02(+0.84%)
Jul 22, 2022
2.560
2.560
2.390
2.390
1,010,909
-0.19(-7.36%)
Jul 21, 2022
2.550
2.600
2.510
2.580
718,236
+0.01(+0.39%)
Jul 20, 2022
2.520
2.660
2.520
2.570
1,167,847
+0.06(+2.39%)
Jul 19, 2022
2.450
2.550
2.450
2.510
711,507
+0.06(+2.45%)
Jul 18, 2022
2.580
2.620
2.430
2.450
762,244
-0.09(-3.54%)
Jul 15, 2022
2.570
2.590
2.450
2.540
525,031
+0.01(+0.40%)
Jul 14, 2022
2.540
2.590
2.500
2.530
676,049
-0.04(-1.56%)
Jul 13, 2022
2.530
2.670
2.520
2.570
613,899
+0.00(+0.00%)
Jul 12, 2022
2.580
2.630
2.460
2.570
863,169
-0.01(-0.39%)
Jul 11, 2022
2.830
2.850
2.580
2.580
641,922
-0.27(-9.47%)
Jul 08, 2022
2.820
2.860
2.740
2.850
817,340
+0.00(+0.00%)
Jul 07, 2022
2.830
2.879
2.750
2.850
663,531
+0.05(+1.79%)
Jul 06, 2022
2.850
2.895
2.771
2.800
585,726
-0.08(-2.78%)
Jul 05, 2022
2.790
2.990
2.772
2.880
1,571,864
+0.08(+2.86%)
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
.