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 (%)
Jul 31, 2023
2.170
2.180
2.150
2.170
334,284
+0.00(+0.00%)
Jul 28, 2023
2.140
2.180
2.130
2.170
469,143
+0.03(+1.40%)
Jul 27, 2023
2.150
2.160
2.110
2.140
360,696
-0.01(-0.47%)
Jul 26, 2023
2.130
2.180
2.130
2.150
229,071
+0.02(+0.94%)
Jul 25, 2023
2.140
2.155
2.110
2.130
409,779
-0.03(-1.39%)
Jul 24, 2023
2.160
2.175
2.120
2.160
407,958
-0.01(-0.46%)
Jul 21, 2023
2.270
2.270
2.150
2.170
696,506
-0.08(-3.56%)
Jul 20, 2023
2.260
2.270
2.220
2.250
402,318
-0.01(-0.44%)
Jul 19, 2023
2.220
2.280
2.205
2.260
670,668
+0.05(+2.26%)
Jul 18, 2023
2.230
2.280
2.200
2.210
435,840
-0.04(-1.78%)
Jul 17, 2023
2.230
2.270
2.223
2.250
399,496
+0.02(+0.90%)
Jul 14, 2023
2.280
2.280
2.190
2.230
404,258
-0.04(-1.76%)
Jul 13, 2023
2.270
2.290
2.250
2.270
391,013
+0.00(+0.00%)
Jul 12, 2023
2.240
2.270
2.230
2.270
442,831
+0.00(+0.00%)
Jul 11, 2023
2.320
2.320
2.220
2.270
379,034
+0.01(+0.44%)
Jul 10, 2023
2.260
2.297
2.225
2.260
317,539
+0.00(+0.00%)
Jul 07, 2023
2.240
2.260
2.210
2.260
297,524
+0.03(+1.35%)
Jul 06, 2023
2.250
2.250
2.190
2.230
399,323
-0.03(-1.33%)
Jul 05, 2023
2.230
2.275
2.225
2.260
302,932
-0.01(-0.44%)
Jul 03, 2023
2.300
2.335
2.225
2.270
384,935
-0.03(-1.30%)
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%)
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
.