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 (%)
Jul 31, 2017
3.400
3.550
3.400
3.450
44,788
+0.05(+1.47%)
Jul 28, 2017
3.450
3.500
3.400
3.400
36,947
-0.10(-2.86%)
Jul 27, 2017
3.700
3.700
3.450
3.500
170,087
-0.25(-6.67%)
Jul 26, 2017
3.700
3.750
3.650
3.750
116,594
+0.05(+1.35%)
Jul 25, 2017
3.750
3.750
3.700
3.700
21,936
-0.05(-1.33%)
Jul 24, 2017
3.750
3.800
3.700
3.750
37,632
-0.05(-1.32%)
Jul 21, 2017
3.750
3.800
3.750
3.800
83,369
+0.00(+0.00%)
Jul 20, 2017
3.800
3.900
3.775
3.800
39,329
+0.00(+0.00%)
Jul 19, 2017
3.750
3.900
3.744
3.800
43,287
+0.00(+0.00%)
Jul 18, 2017
3.800
3.800
3.650
3.800
44,019
+0.00(+0.00%)
Jul 17, 2017
3.800
4.000
3.800
3.800
120,063
-0.05(-1.30%)
Jul 14, 2017
3.800
3.850
3.775
3.850
27,049
+0.05(+1.32%)
Jul 13, 2017
3.750
3.850
3.675
3.800
50,525
+0.02(+0.66%)
Jul 12, 2017
3.700
3.800
3.655
3.775
43,274
+0.07(+2.03%)
Jul 11, 2017
3.650
3.750
3.550
3.700
67,101
+0.10(+2.78%)
Jul 10, 2017
3.750
3.768
3.600
3.600
71,621
-0.20(-5.26%)
Jul 07, 2017
3.800
3.850
3.750
3.800
90,820
+0.00(+0.00%)
Jul 06, 2017
3.750
3.850
3.700
3.800
71,373
+0.05(+1.33%)
Jul 05, 2017
3.700
3.750
3.600
3.750
118,116
+0.10(+2.74%)
Jul 03, 2017
3.600
3.700
3.600
3.650
36,044
+0.05(+1.39%)
Jun 30, 2017
3.650
3.700
3.600
3.600
24,181
-0.05(-1.37%)
Jun 29, 2017
3.600
3.700
3.550
3.650
27,791
+0.05(+1.39%)
Jun 28, 2017
3.500
3.750
3.470
3.600
107,954
+0.10(+2.86%)
Jun 27, 2017
3.700
3.840
3.400
3.500
224,836
-0.20(-5.41%)
Jun 26, 2017
3.750
3.850
3.691
3.700
67,319
-0.10(-2.63%)
Jun 23, 2017
3.800
3.850
3.725
3.800
53,215
+0.05(+1.33%)
Jun 22, 2017
3.700
3.850
3.675
3.750
196,501
+0.05(+1.35%)
Jun 21, 2017
3.600
3.700
3.550
3.700
175,910
+0.15(+4.23%)
Jun 20, 2017
3.550
3.600
3.550
3.550
41,537
+0.00(+0.00%)
Jun 19, 2017
3.600
3.600
3.500
3.550
32,245
-0.05(-1.39%)
Jun 16, 2017
3.450
3.600
3.350
3.600
78,174
+0.15(+4.35%)
Jun 15, 2017
3.500
3.600
3.300
3.450
172,496
-0.05(-1.43%)
Jun 14, 2017
3.600
3.675
3.500
3.500
135,103
-0.10(-2.78%)
Jun 13, 2017
3.500
3.650
3.450
3.600
239,888
+0.10(+2.86%)
Jun 12, 2017
3.500
3.600
3.460
3.500
38,331
-0.05(-1.41%)
Jun 09, 2017
3.600
3.600
3.500
3.550
191,841
-0.05(-1.39%)
Jun 08, 2017
3.500
3.650
3.400
3.600
622,420
+0.15(+4.35%)
Jun 07, 2017
3.400
3.500
3.360
3.450
212,768
+0.05(+1.47%)
Jun 06, 2017
3.350
3.450
3.300
3.400
388,887
+0.05(+1.49%)
Jun 05, 2017
3.450
3.450
3.350
3.350
23,340
-0.10(-2.90%)
Jun 02, 2017
3.400
3.450
3.350
3.450
70,447
+0.05(+1.47%)
Jun 01, 2017
3.400
3.450
3.350
3.400
54,359
+0.00(+0.00%)
May 31, 2017
3.300
3.400
3.300
3.400
117,892
+0.10(+3.03%)
May 30, 2017
3.400
3.400
3.250
3.300
245,364
-0.05(-1.49%)
May 26, 2017
3.550
3.550
3.350
3.350
108,342
-0.15(-4.29%)
May 25, 2017
3.650
3.700
3.500
3.500
85,575
-0.15(-4.11%)
May 24, 2017
3.650
3.700
3.600
3.650
33,859
+0.00(+0.00%)
May 23, 2017
3.600
3.650
3.550
3.650
43,019
+0.00(+0.00%)
May 22, 2017
3.850
3.850
3.550
3.650
156,073
-0.15(-3.95%)
May 19, 2017
3.700
3.825
3.650
3.800
228,337
+0.15(+4.11%)
May 18, 2017
3.400
3.650
3.375
3.650
328,047
+0.20(+5.80%)
May 17, 2017
3.300
3.450
3.250
3.450
1,835,131
+0.10(+2.99%)
May 16, 2017
3.350
3.350
3.250
3.350
180,210
+0.05(+1.52%)
May 15, 2017
3.350
3.450
3.300
3.300
121,634
-0.05(-1.49%)
May 12, 2017
3.400
3.450
3.325
3.350
116,912
-0.10(-2.90%)
May 11, 2017
3.300
3.450
3.225
3.450
339,597
+0.15(+4.55%)
May 10, 2017
3.300
3.400
3.200
3.300
217,892
-0.05(-1.49%)
May 09, 2017
3.350
3.400
3.300
3.350
184,057
+0.00(+0.00%)
May 08, 2017
3.300
3.350
3.250
3.350
147,997
+0.05(+1.52%)
May 05, 2017
3.350
3.350
3.250
3.300
120,590
-0.05(-1.49%)
May 04, 2017
3.350
3.400
3.250
3.350
98,393
-0.02(-0.74%)
May 03, 2017
3.400
3.400
3.300
3.375
61,948
+0.02(+0.75%)
May 02, 2017
3.350
3.425
3.275
3.350
111,988
+0.00(+0.00%)
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
.