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
)
3.210
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2018
4.740
4.770
4.300
4.360
242,900
-0.41(-8.60%)
Nov 29, 2018
4.690
4.800
4.442
4.770
120,746
+0.14(+3.02%)
Nov 28, 2018
4.470
4.646
4.140
4.630
307,877
+0.16(+3.58%)
Nov 27, 2018
4.500
4.650
4.460
4.470
109,434
-0.25(-5.30%)
Nov 26, 2018
5.050
5.170
4.500
4.720
259,017
-0.28(-5.60%)
Nov 23, 2018
4.630
5.150
4.520
5.000
292,600
+0.32(+6.84%)
Nov 21, 2018
4.680
4.680
4.680
0
+0.23(+5.17%)
Nov 20, 2018
4.380
4.750
4.300
4.450
258,701
-0.01(-0.22%)
Nov 19, 2018
4.690
4.710
4.430
4.460
85,085
-0.25(-5.31%)
Nov 16, 2018
4.520
4.800
4.400
4.710
170,400
+0.13(+2.84%)
Nov 15, 2018
4.360
4.630
4.270
4.580
182,102
+0.20(+4.57%)
Nov 14, 2018
4.850
4.890
4.350
4.380
159,763
-0.39(-8.18%)
Nov 13, 2018
4.480
4.910
4.450
4.770
237,225
+0.34(+7.67%)
Nov 12, 2018
4.580
4.740
4.320
4.430
247,686
-0.22(-4.73%)
Nov 09, 2018
5.320
5.320
4.635
4.650
220,400
-0.75(-13.89%)
Nov 08, 2018
4.950
5.660
4.510
5.400
462,185
+0.45(+9.09%)
Nov 07, 2018
4.760
4.990
4.700
4.950
239,919
+0.20(+4.21%)
Nov 06, 2018
4.610
4.820
4.600
4.750
158,004
+0.15(+3.26%)
Nov 05, 2018
5.190
5.240
4.530
4.600
387,563
-0.57(-11.03%)
Nov 02, 2018
4.770
5.280
4.650
5.170
522,700
+0.39(+8.16%)
Nov 01, 2018
4.300
4.920
4.300
4.780
367,660
+0.54(+12.74%)
Oct 31, 2018
4.320
4.400
4.199
4.240
172,079
+0.00(+0.00%)
Oct 30, 2018
4.220
4.390
4.170
4.240
150,530
-0.02(-0.47%)
Oct 29, 2018
4.500
4.520
4.170
4.260
174,623
-0.15(-3.40%)
Oct 26, 2018
4.210
4.450
4.120
4.410
205,600
+0.13(+3.04%)
Oct 25, 2018
4.120
4.470
4.120
4.280
278,419
+0.16(+3.88%)
Oct 24, 2018
4.530
4.550
4.100
4.120
312,506
-0.40(-8.85%)
Oct 23, 2018
4.310
4.600
4.250
4.520
331,315
+0.18(+4.15%)
Oct 22, 2018
4.320
4.440
4.180
4.340
277,683
+0.00(+0.00%)
Oct 19, 2018
4.390
4.550
4.320
4.340
236,000
-0.10(-2.25%)
Oct 18, 2018
4.650
4.650
4.220
4.440
589,011
-0.27(-5.73%)
Oct 17, 2018
4.750
5.230
4.500
4.710
934,211
+0.06(+1.29%)
Oct 16, 2018
4.430
4.750
4.130
4.650
1,329,182
+0.51(+12.32%)
Oct 15, 2018
4.690
4.690
4.010
4.140
557,281
-0.17(-3.94%)
Oct 12, 2018
4.270
4.680
4.080
4.310
631,500
+0.20(+4.87%)
Oct 11, 2018
4.640
4.710
4.100
4.110
1,065,333
-0.46(-10.07%)
Oct 10, 2018
5.940
6.110
4.060
4.570
3,424,706
-1.43(-23.83%)
Oct 09, 2018
8.990
8.990
5.890
6.000
3,801,037
-3.09(-33.99%)
Oct 08, 2018
9.350
9.420
8.759
9.090
253,157
-0.29(-3.09%)
Oct 05, 2018
9.260
9.610
9.230
9.380
200,800
+0.04(+0.43%)
Oct 04, 2018
9.460
9.600
9.250
9.340
250,891
-0.16(-1.68%)
Oct 03, 2018
9.440
9.570
9.210
9.500
145,036
+0.11(+1.17%)
Oct 02, 2018
9.690
9.780
9.300
9.390
207,965
-0.27(-2.80%)
Oct 01, 2018
9.450
9.820
9.190
9.660
272,124
+0.21(+2.22%)
Sep 28, 2018
9.700
9.750
9.275
9.450
229,100
-0.25(-2.58%)
Sep 27, 2018
9.800
10.00
9.500
9.700
207,337
-0.05(-0.51%)
Sep 26, 2018
9.900
9.900
9.650
9.750
172,284
-0.15(-1.52%)
Sep 25, 2018
9.550
9.950
9.550
9.900
202,211
+0.40(+4.21%)
Sep 24, 2018
9.350
9.550
9.300
9.500
193,070
+0.00(+0.00%)
Sep 21, 2018
9.900
9.960
9.450
9.500
258,400
-0.55(-5.47%)
Sep 20, 2018
9.400
10.15
9.320
10.05
282,079
+0.70(+7.49%)
Sep 19, 2018
9.550
9.650
9.320
9.350
134,595
-0.20(-2.09%)
Sep 18, 2018
9.300
9.650
9.250
9.550
240,979
+0.25(+2.69%)
Sep 17, 2018
9.700
9.800
9.250
9.300
216,305
-0.30(-3.12%)
Sep 14, 2018
9.650
10.00
9.400
9.600
208,200
-0.05(-0.52%)
Sep 13, 2018
9.550
9.700
9.400
9.650
182,817
+0.10(+1.05%)
Sep 12, 2018
10.05
10.25
9.250
9.550
375,366
-0.60(-5.91%)
Sep 11, 2018
10.00
10.25
9.750
10.15
359,739
+0.15(+1.50%)
Sep 10, 2018
10.80
10.85
9.800
10.00
282,042
-0.80(-7.41%)
Sep 07, 2018
10.50
10.87
10.50
10.80
241,000
+0.30(+2.86%)
Sep 06, 2018
10.90
11.10
9.905
10.50
581,728
-0.50(-4.55%)
Sep 05, 2018
10.40
11.25
10.35
11.00
793,353
+0.75(+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
.