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 (%)
Aug 31, 2022
2.260
2.280
2.190
2.220
406,329
-0.04(-1.77%)
Aug 30, 2022
2.330
2.330
2.200
2.260
717,732
-0.02(-0.88%)
Aug 29, 2022
2.320
2.330
2.270
2.280
656,740
+0.00(+0.00%)
Aug 26, 2022
2.350
2.399
2.260
2.280
803,166
-0.03(-1.30%)
Aug 25, 2022
2.320
2.399
2.275
2.310
424,978
-0.01(-0.43%)
Aug 24, 2022
2.300
2.330
2.260
2.320
462,483
+0.05(+2.20%)
Aug 23, 2022
2.260
2.320
2.250
2.270
403,928
-0.02(-0.87%)
Aug 22, 2022
2.270
2.310
2.250
2.290
642,970
+0.01(+0.44%)
Aug 19, 2022
2.360
2.390
2.280
2.280
611,065
-0.12(-5.00%)
Aug 18, 2022
2.400
2.410
2.335
2.400
518,649
+0.00(+0.00%)
Aug 17, 2022
2.410
2.465
2.385
2.400
592,545
-0.08(-3.23%)
Aug 16, 2022
2.530
2.540
2.455
2.480
887,039
-0.05(-1.98%)
Aug 15, 2022
2.480
2.550
2.480
2.530
868,506
+0.03(+1.20%)
Aug 12, 2022
2.460
2.540
2.450
2.500
713,956
+0.03(+1.21%)
Aug 11, 2022
2.520
2.525
2.440
2.470
786,251
-0.03(-1.20%)
Aug 10, 2022
2.460
2.500
2.440
2.500
1,028,500
+0.04(+1.63%)
Aug 09, 2022
2.490
2.505
2.400
2.460
923,900
-0.04(-1.60%)
Aug 08, 2022
2.550
2.580
2.465
2.500
986,240
-0.03(-1.19%)
Aug 05, 2022
2.500
2.560
2.451
2.530
965,856
-0.01(-0.39%)
Aug 04, 2022
2.500
2.560
2.380
2.540
1,592,234
+0.08(+3.25%)
Aug 03, 2022
2.390
2.460
2.250
2.460
2,051,658
+0.16(+6.96%)
Aug 02, 2022
2.190
2.350
2.190
2.300
998,059
+0.10(+4.55%)
Aug 01, 2022
2.280
2.300
2.200
2.200
734,389
-0.11(-4.76%)
Jul 29, 2022
2.360
2.360
2.260
2.310
894,244
-0.06(-2.53%)
Jul 28, 2022
2.390
2.390
2.320
2.370
485,642
-0.03(-1.25%)
Jul 27, 2022
2.410
2.410
2.340
2.400
613,811
+0.03(+1.27%)
Jul 26, 2022
2.380
2.470
2.342
2.370
430,004
-0.04(-1.66%)
Jul 25, 2022
2.460
2.460
2.370
2.410
531,253
+0.02(+0.84%)
Jul 22, 2022
2.560
2.560
2.390
2.390
1,010,909
-0.19(-7.36%)
Jul 21, 2022
2.550
2.600
2.510
2.580
718,236
+0.01(+0.39%)
Jul 20, 2022
2.520
2.660
2.520
2.570
1,167,847
+0.06(+2.39%)
Jul 19, 2022
2.450
2.550
2.450
2.510
711,507
+0.06(+2.45%)
Jul 18, 2022
2.580
2.620
2.430
2.450
762,244
-0.09(-3.54%)
Jul 15, 2022
2.570
2.590
2.450
2.540
525,031
+0.01(+0.40%)
Jul 14, 2022
2.540
2.590
2.500
2.530
676,049
-0.04(-1.56%)
Jul 13, 2022
2.530
2.670
2.520
2.570
613,899
+0.00(+0.00%)
Jul 12, 2022
2.580
2.630
2.460
2.570
863,169
-0.01(-0.39%)
Jul 11, 2022
2.830
2.850
2.580
2.580
641,922
-0.27(-9.47%)
Jul 08, 2022
2.820
2.860
2.740
2.850
817,340
+0.00(+0.00%)
Jul 07, 2022
2.830
2.879
2.750
2.850
663,531
+0.05(+1.79%)
Jul 06, 2022
2.850
2.895
2.771
2.800
585,726
-0.08(-2.78%)
Jul 05, 2022
2.790
2.990
2.772
2.880
1,571,864
+0.08(+2.86%)
Jul 01, 2022
2.690
2.820
2.690
2.800
716,154
+0.09(+3.32%)
Jun 30, 2022
2.620
2.759
2.620
2.710
586,547
+0.01(+0.37%)
Jun 29, 2022
2.570
2.700
2.520
2.700
553,688
+0.09(+3.45%)
Jun 28, 2022
2.660
2.710
2.575
2.610
675,021
-0.07(-2.61%)
Jun 27, 2022
2.800
2.860
2.625
2.680
928,577
-0.16(-5.63%)
Jun 24, 2022
2.950
2.950
2.800
2.840
2,698,065
-0.08(-2.74%)
Jun 23, 2022
2.750
2.940
2.720
2.920
1,222,678
+0.18(+6.57%)
Jun 22, 2022
2.690
2.850
2.650
2.740
822,041
+0.02(+0.74%)
Jun 21, 2022
2.700
2.860
2.680
2.720
1,331,320
+0.04(+1.49%)
Jun 17, 2022
2.570
2.760
2.543
2.680
1,784,357
+0.11(+4.28%)
Jun 16, 2022
2.480
2.610
2.390
2.570
1,295,331
+0.02(+0.78%)
Jun 15, 2022
2.440
2.610
2.420
2.550
1,110,654
+0.12(+4.94%)
Jun 14, 2022
2.380
2.450
2.320
2.430
549,092
+0.05(+2.10%)
Jun 13, 2022
2.420
2.450
2.290
2.380
949,193
-0.14(-5.56%)
Jun 10, 2022
2.600
2.610
2.420
2.520
812,196
-0.13(-4.91%)
Jun 09, 2022
2.670
2.710
2.620
2.650
610,838
-0.03(-1.12%)
Jun 08, 2022
2.630
2.820
2.630
2.680
729,101
-0.02(-0.74%)
Jun 07, 2022
2.540
2.700
2.480
2.700
582,476
+0.14(+5.47%)
Jun 06, 2022
2.730
2.740
2.480
2.560
1,111,354
-0.14(-5.19%)
Jun 03, 2022
2.600
2.730
2.540
2.700
812,533
+0.06(+2.27%)
Jun 02, 2022
2.460
2.650
2.430
2.640
1,507,809
+0.18(+7.32%)
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
.