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
)
3.350
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
612,291
-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
-0.03(-1.21%)
Jun 14, 2023
2.500
2.525
2.450
2.470
619,539
-0.03(-1.20%)
Jun 13, 2023
2.470
2.510
2.470
2.500
652,085
+0.05(+2.04%)
Jun 12, 2023
2.450
2.520
2.440
2.450
407,156
-0.03(-1.21%)
Jun 09, 2023
2.530
2.555
2.480
2.480
484,213
-0.06(-2.36%)
Jun 08, 2023
2.620
2.620
2.510
2.540
430,337
-0.08(-3.05%)
Jun 07, 2023
2.620
2.665
2.590
2.620
481,258
+0.02(+0.77%)
Jun 06, 2023
2.590
2.610
2.545
2.600
500,144
+0.00(+0.00%)
Jun 05, 2023
2.610
2.635
2.580
2.600
219,443
+0.02(+0.78%)
Jun 02, 2023
2.540
2.600
2.495
2.580
511,207
+0.08(+3.20%)
Jun 01, 2023
2.500
2.545
2.480
2.500
314,126
+0.01(+0.40%)
May 31, 2023
2.470
2.535
2.465
2.490
337,954
+0.02(+0.81%)
May 30, 2023
2.500
2.570
2.450
2.470
374,167
-0.03(-1.20%)
May 26, 2023
2.490
2.520
2.470
2.500
453,317
+0.00(+0.00%)
May 25, 2023
2.520
2.540
2.410
2.500
1,010,911
-0.06(-2.34%)
May 24, 2023
2.650
2.650
2.540
2.560
511,045
-0.09(-3.40%)
May 23, 2023
2.620
2.720
2.615
2.650
443,558
+0.03(+1.15%)
May 22, 2023
2.560
2.660
2.560
2.620
415,085
+0.05(+1.95%)
May 19, 2023
2.540
2.620
2.525
2.570
480,182
+0.07(+2.80%)
May 18, 2023
2.550
2.550
2.470
2.500
417,554
-0.02(-0.79%)
May 17, 2023
2.510
2.540
2.460
2.520
625,713
-0.01(-0.40%)
May 16, 2023
2.530
2.570
2.490
2.530
542,121
-0.03(-1.17%)
May 15, 2023
2.530
2.630
2.520
2.560
418,382
+0.02(+0.79%)
May 12, 2023
2.530
2.585
2.520
2.540
655,181
-0.02(-0.78%)
May 11, 2023
2.640
2.640
2.550
2.560
565,186
-0.08(-3.03%)
May 10, 2023
2.610
2.640
2.570
2.640
344,476
+0.03(+1.15%)
May 09, 2023
2.610
2.630
2.500
2.610
660,309
+0.00(+0.00%)
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%)
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
.