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 (%)
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%)
Dec 02, 2019
1.680
1.723
1.560
1.630
3,542,073
-0.04(-2.40%)
Nov 29, 2019
1.640
1.770
1.625
1.670
279,200
+0.02(+1.21%)
Nov 27, 2019
1.670
1.750
1.630
1.650
397,200
-0.02(-1.20%)
Nov 26, 2019
1.560
1.670
1.560
1.670
263,710
+0.11(+7.05%)
Nov 25, 2019
1.650
1.770
1.510
1.560
567,384
+0.03(+1.96%)
Nov 22, 2019
1.500
1.539
1.490
1.530
95,200
+0.03(+2.00%)
Nov 21, 2019
1.520
1.520
1.470
1.500
108,271
-0.01(-0.66%)
Nov 20, 2019
1.470
1.550
1.450
1.510
304,139
+0.03(+2.03%)
Nov 19, 2019
1.490
1.490
1.450
1.480
132,484
+0.01(+0.68%)
Nov 18, 2019
1.490
1.530
1.450
1.470
236,790
-0.04(-2.65%)
Nov 15, 2019
1.540
1.570
1.450
1.510
180,400
-0.02(-1.31%)
Nov 14, 2019
1.510
1.680
1.490
1.530
978,945
+0.01(+0.66%)
Nov 13, 2019
1.500
1.530
1.440
1.520
326,198
+0.04(+2.70%)
Nov 12, 2019
1.440
1.500
1.390
1.480
216,353
+0.04(+2.78%)
Nov 11, 2019
1.450
1.470
1.420
1.440
228,455
+0.01(+0.70%)
Nov 08, 2019
1.410
1.500
1.388
1.430
187,600
+0.00(+0.00%)
Nov 07, 2019
1.450
1.470
1.380
1.430
207,856
-0.02(-1.38%)
Nov 06, 2019
1.450
1.490
1.360
1.450
643,432
-0.04(-2.68%)
Nov 05, 2019
1.460
1.600
1.400
1.490
1,394,132
+0.05(+3.47%)
Nov 04, 2019
1.440
1.450
1.360
1.440
612,045
+0.03(+2.13%)
Nov 01, 2019
1.320
1.490
1.250
1.410
1,638,900
-0.01(-0.70%)
Oct 31, 2019
0.9600
1.620
0.9500
1.420
10,032,097
+0.53(+59.62%)
Oct 30, 2019
0.8960
0.9250
0.8729
0.8896
159,142
-0.01(-0.71%)
Oct 29, 2019
0.8800
0.8990
0.8751
0.8960
163,258
+0.00(+0.12%)
Oct 28, 2019
0.8803
0.9197
0.8800
0.8949
200,840
+0.01(+1.69%)
Oct 25, 2019
0.8810
0.9000
0.8611
0.8800
215,800
-0.01(-1.12%)
Oct 24, 2019
0.8900
0.8900
0.8400
0.8900
198,930
+0.00(+0.08%)
Oct 23, 2019
0.9010
0.9200
0.8774
0.8893
225,009
-0.02(-2.06%)
Oct 22, 2019
0.8600
0.9259
0.8600
0.9080
780,934
+0.03(+3.02%)
Oct 21, 2019
0.9206
0.9206
0.8214
0.8814
364,010
-0.05(-4.94%)
Oct 18, 2019
0.9330
0.9600
0.9001
0.9272
91,700
-0.00(-0.15%)
Oct 17, 2019
0.9500
0.9980
0.9000
0.9286
554,288
-0.00(-0.15%)
Oct 16, 2019
1.020
1.020
0.9200
0.9300
118,038
-0.09(-8.82%)
Oct 15, 2019
0.9352
1.030
0.9050
1.020
165,084
+0.08(+8.51%)
Oct 14, 2019
0.9300
0.9699
0.8901
0.9400
62,878
+0.01(+1.08%)
Oct 11, 2019
0.8900
0.9674
0.8820
0.9300
205,400
+0.04(+4.49%)
Oct 10, 2019
0.8700
0.9500
0.8700
0.8900
195,269
+0.02(+2.30%)
Oct 09, 2019
0.9284
0.9284
0.8310
0.8700
323,649
-0.02(-2.25%)
Oct 08, 2019
0.9400
0.9400
0.8800
0.8900
235,541
-0.03(-2.82%)
Oct 07, 2019
1.010
1.150
0.8977
0.9158
1,310,979
-0.10(-10.22%)
Oct 04, 2019
1.010
1.110
1.000
1.020
3,934,400
-0.41(-28.67%)
Oct 03, 2019
1.380
1.430
1.330
1.430
261,875
+0.05(+3.62%)
Oct 02, 2019
1.460
1.460
1.370
1.380
90,803
-0.09(-6.12%)
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
.