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 29, 2018
7.400
7.400
7.150
7.300
183,270
-0.05(-0.68%)
Jun 28, 2018
7.300
7.450
7.150
7.350
242,571
+0.10(+1.38%)
Jun 27, 2018
7.400
7.550
7.150
7.250
365,667
-0.05(-0.68%)
Jun 26, 2018
6.850
7.350
6.750
7.300
468,046
+0.50(+7.35%)
Jun 25, 2018
6.650
7.050
6.350
6.800
390,406
+0.00(+0.00%)
Jun 22, 2018
6.400
6.900
6.300
6.800
4,083,995
+0.42(+6.67%)
Jun 21, 2018
7.050
7.100
6.150
6.375
397,302
-0.62(-8.93%)
Jun 20, 2018
6.850
7.100
6.775
7.000
333,636
+0.17(+2.56%)
Jun 19, 2018
6.700
6.850
6.600
6.825
318,362
+0.08(+1.11%)
Jun 18, 2018
6.300
6.800
6.210
6.750
377,424
+0.40(+6.30%)
Jun 15, 2018
6.550
6.000
6.350
579,130
+0.35(+5.83%)
Jun 14, 2018
5.950
6.050
5.825
6.000
365,649
+0.05(+0.84%)
Jun 13, 2018
6.000
6.025
5.900
5.950
302,742
-0.05(-0.83%)
Jun 12, 2018
5.950
6.000
5.900
6.000
253,284
+0.05(+0.84%)
Jun 11, 2018
6.000
6.050
5.900
5.950
344,964
+0.00(+0.00%)
Jun 08, 2018
5.900
6.000
5.850
5.950
112,314
+0.05(+0.85%)
Jun 07, 2018
5.900
6.000
5.800
5.900
84,333
-0.05(-0.84%)
Jun 06, 2018
5.950
6.100
5.850
5.950
70,972
-0.05(-0.83%)
Jun 05, 2018
6.000
6.150
5.800
6.000
147,659
-0.05(-0.83%)
Jun 04, 2018
6.150
6.150
5.850
6.050
93,918
-0.05(-0.82%)
Jun 01, 2018
5.900
6.250
5.825
6.100
140,080
+0.25(+4.27%)
May 31, 2018
5.850
6.150
5.800
5.850
129,513
+0.00(+0.00%)
May 30, 2018
5.950
6.200
5.600
5.850
152,148
-0.05(-0.85%)
May 29, 2018
5.750
5.950
5.700
5.900
87,995
+0.15(+2.61%)
May 25, 2018
5.750
5.750
5.750
0
-0.05(-0.86%)
May 24, 2018
5.850
5.850
5.750
5.800
56,441
-0.05(-0.85%)
May 23, 2018
6.000
6.000
5.850
5.850
58,550
-0.15(-2.50%)
May 22, 2018
5.850
6.050
5.680
6.000
113,776
+0.20(+3.45%)
May 21, 2018
6.100
6.150
5.677
5.800
164,663
-0.30(-4.92%)
May 18, 2018
6.350
6.450
6.050
6.100
141,433
-0.30(-4.69%)
May 17, 2018
6.350
6.460
6.200
6.400
84,358
+0.05(+0.79%)
May 16, 2018
6.500
6.650
6.300
6.350
83,287
-0.10(-1.55%)
May 15, 2018
6.650
6.700
6.400
6.450
86,945
-0.20(-3.01%)
May 14, 2018
6.500
6.750
6.400
6.650
174,850
+0.25(+3.91%)
May 11, 2018
6.300
6.500
6.175
6.400
205,144
+0.15(+2.40%)
May 10, 2018
6.050
6.350
6.000
6.250
134,420
+0.25(+4.17%)
May 09, 2018
6.250
6.400
5.900
6.000
268,432
-0.20(-3.23%)
May 08, 2018
5.950
6.250
5.925
6.200
212,106
+0.20(+3.33%)
May 07, 2018
5.950
6.100
5.871
6.000
93,413
+0.10(+1.69%)
May 04, 2018
5.850
6.100
5.750
5.900
87,595
+0.05(+0.85%)
May 03, 2018
5.700
6.080
5.700
5.850
141,006
+0.15(+2.63%)
May 02, 2018
5.600
5.850
5.550
5.700
323,272
+0.10(+1.79%)
May 01, 2018
5.700
5.800
5.560
5.600
189,410
-0.10(-1.75%)
Apr 30, 2018
5.950
6.100
5.600
5.700
179,845
-0.25(-4.20%)
Apr 27, 2018
5.800
6.000
5.800
5.950
140,475
+0.12(+2.15%)
Apr 26, 2018
5.650
5.950
5.548
5.825
186,866
+0.23(+4.02%)
Apr 25, 2018
5.450
5.775
5.431
5.600
187,203
+0.10(+1.82%)
Apr 24, 2018
5.450
5.675
5.400
5.500
203,721
+0.05(+0.92%)
Apr 23, 2018
5.400
5.500
5.240
5.450
131,086
+0.00(+0.00%)
Apr 20, 2018
5.350
5.500
5.250
5.450
110,929
+0.05(+0.93%)
Apr 19, 2018
5.350
5.500
5.300
5.400
108,770
+0.05(+0.93%)
Apr 18, 2018
5.400
5.550
5.350
5.350
107,229
-0.10(-1.83%)
Apr 17, 2018
5.200
5.500
5.150
5.450
193,372
+0.20(+3.81%)
Apr 16, 2018
5.250
5.300
5.075
5.250
131,449
+0.05(+0.96%)
Apr 13, 2018
5.050
5.350
5.000
5.200
110,173
+0.10(+1.96%)
Apr 12, 2018
5.200
5.300
4.950
5.100
334,970
-0.15(-2.86%)
Apr 11, 2018
5.300
5.350
5.200
5.250
80,240
-0.05(-0.94%)
Apr 10, 2018
5.150
5.350
5.050
5.300
143,808
+0.15(+2.91%)
Apr 09, 2018
5.100
5.250
5.050
5.150
131,392
+0.10(+1.98%)
Apr 06, 2018
5.000
5.150
4.900
5.050
140,028
+0.05(+1.00%)
Apr 05, 2018
5.100
5.200
5.000
5.000
186,116
-0.15(-2.91%)
Apr 04, 2018
5.000
5.150
4.950
5.150
95,536
+0.10(+1.98%)
Apr 03, 2018
5.100
5.150
4.950
5.050
135,524
-0.10(-1.94%)
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
.