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
)
3.070
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 29, 2016
3.250
3.430
3.120
3.140
443,567
-0.11(-3.38%)
Jan 28, 2016
3.460
3.460
3.192
3.250
407,470
-0.18(-5.25%)
Jan 27, 2016
3.590
3.720
3.390
3.430
235,289
-0.15(-4.19%)
Jan 26, 2016
3.700
3.700
3.460
3.580
160,373
-0.06(-1.65%)
Jan 25, 2016
3.580
3.880
3.490
3.640
190,096
+0.05(+1.39%)
Jan 22, 2016
3.600
3.780
3.560
3.590
305,076
+0.07(+1.99%)
Jan 21, 2016
3.540
3.800
3.436
3.520
357,809
+0.01(+0.28%)
Jan 20, 2016
3.400
3.580
3.220
3.510
360,819
+0.03(+0.86%)
Jan 19, 2016
3.800
3.912
3.400
3.480
323,319
-0.22(-5.95%)
Jan 15, 2016
3.720
3.700
3.700
3.700
390,800
-0.11(-2.89%)
Jan 14, 2016
3.700
3.920
3.576
3.810
309,729
+0.09(+2.42%)
Jan 13, 2016
3.820
3.990
3.600
3.720
484,786
-0.09(-2.36%)
Jan 12, 2016
3.870
4.040
3.745
3.810
353,954
-0.03(-0.78%)
Jan 11, 2016
4.060
4.060
3.690
3.840
449,922
-0.18(-4.48%)
Jan 08, 2016
4.150
4.330
3.980
4.020
346,215
-0.08(-1.95%)
Jan 07, 2016
4.150
4.260
4.013
4.100
469,243
-0.20(-4.65%)
Jan 06, 2016
4.460
4.460
4.250
4.300
288,806
-0.21(-4.66%)
Jan 05, 2016
4.560
4.710
4.450
4.510
207,247
-0.01(-0.22%)
Jan 04, 2016
4.390
4.620
4.362
4.520
316,811
+0.07(+1.57%)
Dec 31, 2015
4.500
4.450
4.450
4.450
481,300
-0.06(-1.33%)
Dec 30, 2015
4.520
4.690
4.410
4.510
291,897
-0.06(-1.31%)
Dec 29, 2015
4.560
4.630
4.480
4.570
205,186
+0.00(+0.00%)
Dec 28, 2015
4.690
4.690
4.530
4.570
162,747
-0.17(-3.59%)
Dec 24, 2015
4.680
4.740
4.740
4.740
114,700
+0.04(+0.85%)
Dec 23, 2015
4.490
4.750
4.490
4.700
390,157
+0.17(+3.75%)
Dec 22, 2015
4.600
4.650
4.475
4.530
238,502
-0.09(-1.95%)
Dec 21, 2015
4.760
4.790
4.523
4.620
176,006
-0.13(-2.74%)
Dec 18, 2015
4.680
4.940
4.641
4.750
301,871
+0.09(+1.93%)
Dec 17, 2015
4.680
4.790
4.570
4.660
196,938
-0.05(-1.06%)
Dec 16, 2015
4.600
4.720
4.550
4.710
540,058
+0.15(+3.29%)
Dec 15, 2015
4.370
4.590
4.250
4.560
398,387
+0.22(+5.07%)
Dec 14, 2015
4.520
4.666
4.250
4.340
336,358
-0.21(-4.62%)
Dec 11, 2015
4.620
4.650
4.440
4.550
340,974
-0.12(-2.57%)
Dec 10, 2015
4.790
4.890
4.552
4.670
491,701
-0.17(-3.51%)
Dec 09, 2015
4.900
5.020
4.820
4.840
232,789
-0.04(-0.82%)
Dec 08, 2015
4.860
5.110
4.860
4.880
199,956
-0.06(-1.21%)
Dec 07, 2015
5.230
5.290
4.920
4.940
511,156
-0.35(-6.62%)
Dec 04, 2015
5.380
5.440
5.250
5.290
243,121
-0.12(-2.22%)
Dec 03, 2015
5.590
5.660
5.390
5.410
255,805
-0.17(-3.05%)
Dec 02, 2015
5.560
5.700
5.510
5.580
252,007
-0.01(-0.18%)
Dec 01, 2015
5.640
5.673
5.450
5.590
225,819
+0.01(+0.18%)
Nov 30, 2015
5.500
5.790
5.450
5.580
388,828
+0.07(+1.27%)
Nov 27, 2015
5.470
5.550
5.390
5.510
234,372
+0.04(+0.73%)
Nov 25, 2015
5.420
5.470
5.470
5.470
399,200
+0.03(+0.55%)
Nov 24, 2015
5.380
5.500
5.380
5.440
146,009
+0.02(+0.37%)
Nov 23, 2015
5.530
5.540
5.380
5.420
230,755
-0.05(-0.91%)
Nov 20, 2015
5.660
5.660
5.400
5.470
175,250
-0.18(-3.19%)
Nov 19, 2015
5.730
5.880
5.550
5.650
264,731
+0.07(+1.25%)
Nov 18, 2015
5.310
5.600
5.220
5.580
274,700
+0.31(+5.88%)
Nov 17, 2015
5.410
5.670
5.250
5.270
322,329
-0.11(-2.04%)
Nov 16, 2015
5.520
5.680
5.260
5.380
339,231
-0.21(-3.76%)
Nov 13, 2015
5.500
5.720
5.360
5.590
262,239
+0.08(+1.45%)
Nov 12, 2015
5.720
5.720
5.470
5.510
261,526
-0.16(-2.82%)
Nov 11, 2015
5.930
5.930
5.650
5.670
275,998
-0.22(-3.74%)
Nov 10, 2015
6.060
6.060
5.690
5.890
307,981
-0.19(-3.13%)
Nov 09, 2015
5.920
6.120
5.830
6.080
405,506
+0.15(+2.53%)
Nov 06, 2015
5.670
5.960
5.450
5.930
337,936
+0.16(+2.77%)
Nov 05, 2015
6.040
6.120
5.750
5.770
700,735
-0.30(-4.94%)
Nov 04, 2015
5.860
6.120
5.780
6.070
417,030
+0.20(+3.41%)
Nov 03, 2015
5.740
6.120
5.670
5.870
420,672
+0.04(+0.69%)
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
.