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 (%)
Sep 30, 2019
1.510
1.560
1.480
1.525
78,304
+0.00(+0.33%)
Sep 27, 2019
1.500
1.570
1.500
1.520
65,700
+0.02(+1.33%)
Sep 26, 2019
1.600
1.600
1.500
1.500
73,223
-0.10(-6.25%)
Sep 25, 2019
1.550
1.600
1.540
1.600
212,046
+0.06(+3.90%)
Sep 24, 2019
1.600
1.670
1.540
1.540
257,542
-0.03(-1.91%)
Sep 23, 2019
1.670
1.690
1.550
1.570
236,152
-0.08(-4.85%)
Sep 20, 2019
1.650
1.700
1.610
1.650
323,300
+0.05(+3.12%)
Sep 19, 2019
1.610
1.680
1.600
1.600
217,116
+0.00(+0.00%)
Sep 18, 2019
1.650
1.660
1.600
1.600
173,837
-0.06(-3.61%)
Sep 17, 2019
1.660
1.740
1.635
1.660
69,278
-0.03(-1.78%)
Sep 16, 2019
1.650
1.720
1.620
1.690
63,792
+0.02(+1.20%)
Sep 13, 2019
1.660
1.720
1.600
1.670
125,300
+0.03(+1.83%)
Sep 12, 2019
1.840
1.890
1.640
1.640
171,285
-0.18(-9.89%)
Sep 11, 2019
1.820
1.850
1.780
1.820
192,585
+0.02(+1.11%)
Sep 10, 2019
1.560
1.860
1.560
1.800
367,421
+0.23(+14.65%)
Sep 09, 2019
1.550
1.590
1.510
1.570
117,264
+0.01(+0.64%)
Sep 06, 2019
1.570
1.590
1.518
1.560
105,200
+0.01(+0.65%)
Sep 05, 2019
1.500
1.550
1.440
1.550
166,129
+0.10(+6.90%)
Sep 04, 2019
1.460
1.480
1.415
1.450
119,606
+0.01(+0.69%)
Sep 03, 2019
1.340
1.450
1.290
1.440
208,367
+0.07(+5.11%)
Aug 30, 2019
1.400
1.440
1.350
1.370
156,100
-0.03(-2.14%)
Aug 29, 2019
1.360
1.400
1.300
1.400
256,621
+0.05(+3.70%)
Aug 28, 2019
1.330
1.390
1.310
1.350
117,068
+0.01(+0.75%)
Aug 27, 2019
1.360
1.450
1.290
1.340
159,429
-0.02(-1.47%)
Aug 26, 2019
1.400
1.400
1.310
1.360
222,977
-0.02(-1.81%)
Aug 23, 2019
1.430
1.490
1.380
1.385
212,300
-0.07(-5.14%)
Aug 22, 2019
1.490
1.500
1.430
1.460
144,899
-0.02(-1.35%)
Aug 21, 2019
1.470
1.510
1.430
1.480
100,501
+0.02(+1.37%)
Aug 20, 2019
1.500
1.500
1.410
1.460
90,223
-0.01(-0.68%)
Aug 19, 2019
1.500
1.650
1.450
1.470
158,939
-0.03(-2.00%)
Aug 16, 2019
1.450
1.540
1.450
1.500
141,500
+0.08(+5.63%)
Aug 15, 2019
1.490
1.580
1.380
1.420
137,060
-0.05(-3.40%)
Aug 14, 2019
1.530
1.650
1.450
1.470
209,782
-0.08(-5.16%)
Aug 13, 2019
1.510
1.590
1.460
1.550
330,716
+0.04(+2.65%)
Aug 12, 2019
1.650
1.684
1.510
1.510
166,998
-0.14(-8.48%)
Aug 09, 2019
1.640
1.700
1.610
1.650
177,200
+0.00(+0.00%)
Aug 08, 2019
1.650
1.650
1.570
1.650
221,168
+0.02(+1.23%)
Aug 07, 2019
1.610
1.660
1.570
1.630
70,139
-0.02(-1.21%)
Aug 06, 2019
1.610
1.680
1.550
1.650
124,233
+0.05(+3.12%)
Aug 05, 2019
1.670
1.760
1.550
1.600
207,912
-0.03(-1.84%)
Aug 02, 2019
1.720
1.720
1.550
1.630
316,000
-0.09(-5.23%)
Aug 01, 2019
1.790
1.830
1.700
1.720
107,423
-0.06(-3.37%)
Jul 31, 2019
1.900
1.937
1.770
1.780
109,658
-0.12(-6.32%)
Jul 30, 2019
1.750
1.910
1.680
1.900
168,588
+0.13(+7.34%)
Jul 29, 2019
1.800
1.850
1.710
1.770
97,454
-0.03(-1.67%)
Jul 26, 2019
1.790
1.840
1.750
1.800
118,500
+0.02(+1.12%)
Jul 25, 2019
1.860
1.860
1.720
1.780
203,698
-0.07(-3.78%)
Jul 24, 2019
1.850
1.890
1.780
1.850
82,307
+0.00(+0.00%)
Jul 23, 2019
1.890
1.930
1.800
1.850
166,635
-0.04(-2.12%)
Jul 22, 2019
1.730
2.020
1.720
1.890
414,631
+0.16(+9.25%)
Jul 19, 2019
1.920
2.080
1.720
1.730
605,500
-0.22(-11.28%)
Jul 18, 2019
2.010
2.050
1.940
1.950
364,247
-0.08(-3.94%)
Jul 17, 2019
2.090
2.090
2.013
2.030
249,601
-0.07(-3.33%)
Jul 16, 2019
2.350
2.420
2.070
2.100
463,328
-0.24(-10.26%)
Jul 15, 2019
2.390
2.450
2.320
2.340
359,241
-0.06(-2.50%)
Jul 12, 2019
2.360
2.450
2.320
2.400
245,300
+0.05(+2.13%)
Jul 11, 2019
2.300
2.380
2.262
2.350
287,456
+0.05(+2.17%)
Jul 10, 2019
2.250
2.340
2.230
2.300
324,338
+0.04(+1.77%)
Jul 09, 2019
2.230
2.330
2.210
2.260
327,827
+0.03(+1.35%)
Jul 08, 2019
2.240
2.270
2.120
2.230
280,989
-0.02(-0.89%)
Jul 05, 2019
2.150
2.289
2.150
2.250
313,300
+0.09(+4.17%)
Jul 03, 2019
2.350
2.350
2.150
2.160
200,000
-0.12(-5.26%)
Jul 02, 2019
2.250
2.350
2.200
2.280
322,627
-0.01(-0.44%)
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
.