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 (%)
Aug 31, 2018
9.100
9.100
9.100
0
+0.10(+1.11%)
Aug 30, 2018
8.950
9.125
8.900
9.000
141,701
+0.10(+1.12%)
Aug 29, 2018
9.050
9.250
8.855
8.900
159,060
-0.25(-2.73%)
Aug 28, 2018
9.250
9.255
8.900
9.150
226,736
+0.10(+1.10%)
Aug 27, 2018
9.000
9.425
8.975
9.050
239,193
+0.05(+0.56%)
Aug 24, 2018
8.800
9.100
8.700
9.000
214,400
+0.15(+1.69%)
Aug 23, 2018
8.900
9.025
8.700
8.850
172,426
-0.10(-1.12%)
Aug 22, 2018
9.050
9.100
8.900
8.950
98,497
-0.10(-1.10%)
Aug 21, 2018
8.750
9.200
8.677
9.050
218,995
+0.25(+2.84%)
Aug 20, 2018
9.050
9.100
8.650
8.800
144,381
-0.30(-3.30%)
Aug 17, 2018
9.050
9.250
9.000
9.100
164,700
+0.00(+0.00%)
Aug 16, 2018
8.800
9.150
8.750
9.100
216,560
+0.25(+2.82%)
Aug 15, 2018
9.100
9.200
8.800
8.850
186,189
-0.35(-3.80%)
Aug 14, 2018
9.600
9.850
8.850
9.200
389,983
-0.45(-4.66%)
Aug 13, 2018
9.700
10.30
9.350
9.650
471,680
+0.20(+2.12%)
Aug 10, 2018
9.800
9.950
8.825
9.450
596,800
-0.35(-3.57%)
Aug 09, 2018
9.400
9.925
9.300
9.800
362,829
+0.25(+2.62%)
Aug 08, 2018
9.600
9.700
9.400
9.550
196,695
+0.00(+0.00%)
Aug 07, 2018
9.400
9.750
9.300
9.550
326,386
+0.10(+1.06%)
Aug 06, 2018
9.500
9.815
9.155
9.450
434,763
-0.20(-2.07%)
Aug 03, 2018
12.35
12.35
9.600
9.650
1,504,200
-2.70(-21.86%)
Aug 02, 2018
11.85
12.60
11.70
12.35
936,123
+0.50(+4.22%)
Aug 01, 2018
11.10
11.90
11.05
11.85
462,021
+0.75(+6.76%)
Jul 31, 2018
10.85
11.27
10.65
11.10
248,094
+0.30(+2.78%)
Jul 30, 2018
10.65
11.05
10.35
10.80
382,261
+0.05(+0.47%)
Jul 27, 2018
11.70
11.70
10.70
10.75
630,100
-0.80(-6.93%)
Jul 26, 2018
11.65
11.05
11.55
254,906
-0.10(-0.86%)
Jul 25, 2018
10.95
11.90
10.80
11.65
552,093
+0.80(+7.37%)
Jul 24, 2018
11.60
11.65
10.70
10.85
478,395
-0.65(-5.65%)
Jul 23, 2018
11.50
11.65
11.25
11.50
241,151
-0.05(-0.43%)
Jul 20, 2018
12.00
11.35
11.55
491,545
+0.15(+1.32%)
Jul 19, 2018
11.20
11.55
10.95
11.40
395,197
+0.10(+0.88%)
Jul 18, 2018
11.50
11.50
11.09
11.30
378,058
-0.05(-0.44%)
Jul 17, 2018
10.75
11.40
10.60
11.35
418,108
+0.55(+5.09%)
Jul 16, 2018
11.55
11.75
10.30
10.80
906,808
-0.90(-7.69%)
Jul 13, 2018
11.50
11.95
11.30
11.70
822,803
+0.20(+1.74%)
Jul 12, 2018
12.05
10.15
11.50
2,527,540
+0.90(+8.49%)
Jul 11, 2018
9.100
11.10
8.850
10.60
1,704,161
+1.55(+17.13%)
Jul 10, 2018
8.700
9.200
8.700
9.050
606,603
+0.25(+2.84%)
Jul 09, 2018
9.350
9.400
8.500
8.800
579,673
-0.40(-4.35%)
Jul 06, 2018
8.450
9.200
8.200
9.200
889,077
+0.10(+1.10%)
Jul 05, 2018
8.400
9.150
8.400
9.100
908,272
+0.80(+9.64%)
Jul 03, 2018
8.300
8.300
8.300
0
+0.45(+5.73%)
Jul 02, 2018
7.300
7.850
7.300
7.850
361,283
+0.55(+7.53%)
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%)
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
.