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
)
3.360
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 29, 2016
4.090
4.200
4.055
4.090
101,606
-0.04(-0.97%)
Jul 28, 2016
4.230
4.230
4.070
4.130
70,687
-0.11(-2.59%)
Jul 27, 2016
4.140
4.240
4.130
4.240
64,042
+0.14(+3.41%)
Jul 26, 2016
4.180
4.200
4.050
4.100
87,635
-0.11(-2.61%)
Jul 25, 2016
4.250
4.260
4.120
4.210
104,332
+0.01(+0.24%)
Jul 22, 2016
4.210
4.230
4.080
4.200
127,684
-0.01(-0.24%)
Jul 21, 2016
4.210
4.279
4.140
4.210
55,861
+0.03(+0.72%)
Jul 20, 2016
4.150
4.300
4.140
4.180
204,573
+0.11(+2.70%)
Jul 19, 2016
4.140
4.200
4.050
4.070
63,997
-0.13(-3.10%)
Jul 18, 2016
4.160
4.250
4.150
4.200
85,319
-0.01(-0.24%)
Jul 15, 2016
4.050
4.250
4.050
4.210
87,248
+0.16(+3.95%)
Jul 14, 2016
4.070
4.150
3.990
4.050
110,243
-0.01(-0.25%)
Jul 13, 2016
4.130
4.250
4.010
4.060
76,884
-0.09(-2.17%)
Jul 12, 2016
4.050
4.210
3.916
4.150
107,183
+0.16(+4.01%)
Jul 11, 2016
3.950
4.040
3.910
3.990
136,466
+0.08(+2.05%)
Jul 08, 2016
3.710
3.980
3.990
3.910
283,784
-0.08(-2.01%)
Jul 07, 2016
3.890
4.050
3.850
3.990
137,269
+0.21(+5.56%)
Jul 05, 2016
3.750
3.830
3.640
3.780
186,585
+0.01(+0.27%)
Jul 01, 2016
3.450
3.770
3.770
3.770
272,800
+0.29(+8.33%)
Jun 30, 2016
3.540
3.650
3.450
3.480
300,842
-0.03(-0.85%)
Jun 29, 2016
3.420
3.580
3.370
3.510
334,536
+0.14(+4.15%)
Jun 28, 2016
3.380
3.500
3.350
3.370
179,351
+0.03(+0.90%)
Jun 27, 2016
3.360
3.490
3.170
3.340
180,197
-0.02(-0.60%)
Jun 24, 2016
3.370
3.610
3.300
3.360
244,167
-0.18(-5.08%)
Jun 23, 2016
3.360
3.590
3.314
3.540
204,465
+0.22(+6.63%)
Jun 22, 2016
3.150
3.320
3.090
3.320
181,466
+0.15(+4.73%)
Jun 21, 2016
3.260
3.290
3.150
3.170
266,336
-0.09(-2.76%)
Jun 20, 2016
3.310
3.340
3.230
3.260
160,830
-0.04(-1.21%)
Jun 17, 2016
3.300
3.340
3.190
3.300
135,994
+0.02(+0.61%)
Jun 16, 2016
3.260
3.370
3.150
3.280
165,097
+0.06(+1.86%)
Jun 15, 2016
3.250
3.390
3.120
3.220
307,733
-0.07(-2.13%)
Jun 14, 2016
3.390
3.400
3.210
3.290
232,464
-0.07(-2.08%)
Jun 13, 2016
3.500
3.530
3.170
3.360
529,182
-0.24(-6.67%)
Jun 10, 2016
3.870
3.910
3.550
3.600
287,981
-0.33(-8.40%)
Jun 09, 2016
4.020
4.030
3.870
3.930
114,263
-0.09(-2.24%)
Jun 08, 2016
4.040
4.140
3.960
4.020
232,921
-0.05(-1.23%)
Jun 07, 2016
4.110
4.150
4.030
4.070
174,651
-0.07(-1.69%)
Jun 06, 2016
3.930
4.150
3.860
4.140
172,196
+0.19(+4.81%)
Jun 03, 2016
4.010
4.100
3.850
3.950
156,002
-0.04(-1.00%)
Jun 02, 2016
3.990
4.100
3.940
3.990
156,802
+0.02(+0.50%)
Jun 01, 2016
4.130
4.130
3.870
3.970
104,782
-0.17(-4.11%)
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%)
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
.