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 (%)
Feb 28, 2020
2.990
3.100
2.600
2.920
691,500
-0.18(-5.81%)
Feb 27, 2020
2.690
3.430
2.690
3.100
1,149,993
+0.30(+10.71%)
Feb 26, 2020
3.010
3.010
2.660
2.800
2,004,946
-0.20(-6.67%)
Feb 25, 2020
3.020
3.080
2.914
3.000
348,428
-0.03(-0.99%)
Feb 24, 2020
3.100
3.100
2.640
3.030
755,115
-0.22(-6.77%)
Feb 21, 2020
3.400
3.490
3.190
3.250
685,300
-0.17(-4.83%)
Feb 20, 2020
3.470
3.560
3.251
3.415
1,333,414
+0.15(+4.43%)
Feb 19, 2020
3.410
3.480
3.200
3.270
461,699
-0.13(-3.82%)
Feb 18, 2020
3.290
3.480
3.260
3.400
527,379
+0.05(+1.49%)
Feb 14, 2020
3.320
3.430
3.280
3.350
1,256,300
+0.07(+2.13%)
Feb 13, 2020
3.150
3.480
3.120
3.280
2,668,617
+0.13(+4.13%)
Feb 12, 2020
3.070
3.250
3.050
3.150
754,310
+0.08(+2.61%)
Feb 11, 2020
3.150
3.190
3.040
3.070
1,516,494
-0.12(-3.91%)
Feb 10, 2020
2.750
3.250
2.700
3.195
1,355,700
-0.06(-1.69%)
Feb 07, 2020
3.200
3.270
3.090
3.250
323,400
+0.05(+1.56%)
Feb 06, 2020
3.310
3.340
3.095
3.200
607,825
-0.04(-1.23%)
Feb 05, 2020
3.250
3.310
3.100
3.240
1,562,957
+0.43(+15.30%)
Feb 04, 2020
2.600
2.840
2.600
2.810
134,118
+0.22(+8.49%)
Feb 03, 2020
2.650
2.650
2.540
2.590
253,300
-0.02(-0.77%)
Jan 31, 2020
2.770
2.800
2.560
2.610
347,500
-0.18(-6.45%)
Jan 30, 2020
2.860
2.860
2.640
2.790
493,047
-0.07(-2.45%)
Jan 29, 2020
2.740
2.900
2.711
2.860
274,677
+0.10(+3.62%)
Jan 28, 2020
2.980
2.980
2.680
2.760
331,551
-0.19(-6.44%)
Jan 27, 2020
3.140
3.140
2.920
2.950
254,000
+0.06(+2.08%)
Jan 24, 2020
3.080
3.090
2.724
2.890
397,100
-0.23(-7.37%)
Jan 23, 2020
3.220
3.220
3.050
3.120
363,007
-0.09(-2.80%)
Jan 22, 2020
3.100
3.310
3.090
3.210
441,800
+0.10(+3.22%)
Jan 21, 2020
3.090
3.240
3.060
3.110
548,868
+0.04(+1.30%)
Jan 17, 2020
3.070
3.100
3.010
3.070
217,300
+0.02(+0.66%)
Jan 16, 2020
3.060
3.090
2.950
3.050
222,147
-0.02(-0.65%)
Jan 15, 2020
2.970
3.090
2.940
3.070
387,624
+0.07(+2.33%)
Jan 14, 2020
2.920
3.080
2.900
3.000
501,666
+0.05(+1.69%)
Jan 13, 2020
3.070
3.165
2.880
2.950
301,673
-0.08(-2.64%)
Jan 10, 2020
2.930
3.030
2.880
3.030
241,000
+0.10(+3.41%)
Jan 09, 2020
3.100
3.140
2.890
2.930
302,363
-0.14(-4.56%)
Jan 08, 2020
3.020
3.220
3.010
3.070
264,476
+0.03(+0.99%)
Jan 07, 2020
3.190
3.540
2.880
3.040
621,260
-0.14(-4.40%)
Jan 06, 2020
3.090
3.660
3.050
3.180
1,364,708
+0.10(+3.25%)
Jan 03, 2020
2.920
3.190
2.920
3.080
2,267,000
+0.14(+4.76%)
Jan 02, 2020
2.780
2.970
2.740
2.940
352,820
+0.16(+5.76%)
Dec 31, 2019
2.730
2.850
2.730
2.780
224,000
+0.05(+1.83%)
Dec 30, 2019
2.500
2.870
2.440
2.730
610,787
+0.24(+9.64%)
Dec 27, 2019
2.560
2.590
2.480
2.490
314,200
-0.13(-4.96%)
Dec 26, 2019
2.760
2.780
2.600
2.620
160,683
-0.13(-4.73%)
Dec 24, 2019
2.780
2.800
2.700
2.750
152,300
+0.00(+0.00%)
Dec 23, 2019
2.800
2.850
2.480
2.750
1,016,404
-0.14(-4.84%)
Dec 20, 2019
2.250
2.990
2.200
2.890
5,348,700
+0.61(+26.75%)
Dec 19, 2019
2.270
2.300
2.170
2.280
177,201
+0.00(+0.00%)
Dec 18, 2019
2.270
2.310
2.190
2.280
274,665
+0.02(+0.88%)
Dec 17, 2019
2.240
2.323
2.160
2.260
335,092
+0.03(+1.35%)
Dec 16, 2019
2.340
2.360
2.180
2.230
452,346
-0.10(-4.29%)
Dec 13, 2019
2.380
2.410
2.330
2.330
202,800
-0.06(-2.51%)
Dec 12, 2019
2.430
2.490
2.360
2.390
334,731
-0.01(-0.42%)
Dec 11, 2019
2.360
2.430
2.260
2.400
273,089
+0.05(+2.13%)
Dec 10, 2019
2.390
2.390
2.290
2.350
204,337
-0.01(-0.42%)
Dec 09, 2019
2.330
2.400
2.250
2.360
403,939
+0.07(+3.06%)
Dec 06, 2019
2.230
2.362
2.220
2.290
416,100
+0.07(+3.15%)
Dec 05, 2019
2.220
2.430
2.150
2.220
466,934
-0.04(-1.77%)
Dec 04, 2019
2.060
2.450
2.060
2.260
1,458,985
+0.26(+13.00%)
Dec 03, 2019
1.580
2.040
1.580
2.000
535,988
+0.37(+22.70%)
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
.