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 (%)
Apr 28, 2023
2.520
2.550
2.480
2.510
419,598
+0.00(+0.00%)
Apr 27, 2023
2.560
2.572
2.470
2.510
738,852
-0.02(-0.79%)
Apr 26, 2023
2.550
2.570
2.500
2.530
1,020,615
+0.00(+0.00%)
Apr 25, 2023
2.620
2.835
2.500
2.530
2,310,817
-0.36(-12.46%)
Apr 24, 2023
3.000
3.005
2.890
2.890
463,828
-0.11(-3.67%)
Apr 21, 2023
2.940
3.015
2.930
3.000
459,576
+0.04(+1.35%)
Apr 20, 2023
2.990
3.000
2.940
2.960
306,512
-0.04(-1.33%)
Apr 19, 2023
2.940
3.038
2.900
3.000
767,390
+0.05(+1.69%)
Apr 18, 2023
2.910
2.965
2.880
2.950
535,315
+0.02(+0.68%)
Apr 17, 2023
2.860
2.950
2.840
2.930
1,021,473
+0.06(+2.09%)
Apr 14, 2023
2.910
2.945
2.845
2.870
732,289
-0.08(-2.71%)
Apr 13, 2023
2.820
3.000
2.810
2.950
2,366,414
+0.14(+4.98%)
Apr 12, 2023
2.930
2.935
2.800
2.810
1,366,445
-0.09(-3.10%)
Apr 11, 2023
2.880
2.980
2.880
2.900
2,135,328
+0.03(+1.05%)
Apr 10, 2023
2.910
2.910
2.850
2.870
505,228
+0.00(+0.00%)
Apr 06, 2023
2.910
2.925
2.830
2.870
994,949
-0.03(-1.03%)
Apr 05, 2023
3.000
3.030
2.870
2.900
1,199,068
-0.09(-3.01%)
Apr 04, 2023
3.060
3.070
2.970
2.990
922,504
-0.07(-2.29%)
Apr 03, 2023
3.030
3.120
3.005
3.060
618,479
+0.03(+0.99%)
Mar 31, 2023
3.040
3.110
3.000
3.030
951,366
+0.01(+0.33%)
Mar 30, 2023
3.100
3.145
3.010
3.020
662,306
-0.08(-2.58%)
Mar 29, 2023
3.020
3.110
2.995
3.100
479,328
+0.10(+3.33%)
Mar 28, 2023
3.060
3.115
3.000
3.000
457,221
-0.06(-1.96%)
Mar 27, 2023
3.010
3.070
2.980
3.060
615,566
+0.06(+2.00%)
Mar 24, 2023
2.950
3.010
2.880
3.000
550,703
+0.04(+1.35%)
Mar 23, 2023
2.950
3.000
2.920
2.960
662,914
+0.01(+0.34%)
Mar 22, 2023
3.050
3.080
2.940
2.950
761,454
-0.08(-2.64%)
Mar 21, 2023
3.060
3.080
2.980
3.030
621,611
+0.01(+0.33%)
Mar 20, 2023
3.020
3.020
2.880
3.020
733,919
+0.03(+1.00%)
Mar 17, 2023
2.950
3.060
2.910
2.990
2,622,636
+0.05(+1.70%)
Mar 16, 2023
3.020
3.023
2.910
2.940
892,434
-0.09(-2.97%)
Mar 15, 2023
2.980
3.070
2.966
3.030
915,137
+0.00(+0.00%)
Mar 14, 2023
3.020
3.080
2.970
3.030
1,955,778
+0.07(+2.36%)
Mar 13, 2023
2.730
3.010
2.726
2.960
1,685,469
+0.16(+5.71%)
Mar 10, 2023
2.830
2.850
2.630
2.800
2,337,318
-0.03(-1.06%)
Mar 09, 2023
2.930
2.960
2.815
2.830
680,552
-0.12(-4.07%)
Mar 08, 2023
2.940
2.970
2.901
2.950
860,095
+0.02(+0.68%)
Mar 07, 2023
2.900
2.940
2.850
2.930
545,134
+0.05(+1.74%)
Mar 06, 2023
2.860
2.900
2.830
2.880
896,787
+0.02(+0.70%)
Mar 03, 2023
2.800
3.025
2.790
2.860
1,323,733
+0.05(+1.78%)
Mar 02, 2023
2.810
2.810
2.710
2.810
444,010
+0.00(+0.00%)
Mar 01, 2023
2.710
2.860
2.710
2.810
1,259,540
+0.03(+1.08%)
Feb 28, 2023
2.650
2.840
2.625
2.780
2,156,241
+0.13(+4.91%)
Feb 27, 2023
2.650
2.662
2.570
2.650
736,856
+0.00(+0.00%)
Feb 24, 2023
2.680
2.705
2.630
2.650
850,190
-0.09(-3.28%)
Feb 23, 2023
2.780
2.780
2.700
2.740
1,151,059
-0.02(-0.72%)
Feb 22, 2023
2.760
2.780
2.715
2.760
899,022
+0.00(+0.00%)
Feb 21, 2023
2.700
2.780
2.670
2.760
1,471,124
+0.02(+0.73%)
Feb 17, 2023
2.660
2.750
2.635
2.740
2,006,894
+0.09(+3.40%)
Feb 16, 2023
2.680
2.720
2.650
2.650
727,822
-0.07(-2.57%)
Feb 15, 2023
2.660
2.725
2.640
2.720
660,585
+0.01(+0.37%)
Feb 14, 2023
2.680
2.750
2.650
2.710
813,200
+0.03(+1.12%)
Feb 13, 2023
2.680
2.705
2.615
2.680
484,948
-0.01(-0.37%)
Feb 10, 2023
2.740
2.770
2.675
2.690
499,935
-0.08(-2.89%)
Feb 09, 2023
2.850
2.890
2.740
2.770
508,575
-0.06(-2.12%)
Feb 08, 2023
2.920
2.950
2.820
2.830
713,658
-0.12(-4.07%)
Feb 07, 2023
2.920
2.975
2.880
2.950
548,068
+0.05(+1.72%)
Feb 06, 2023
2.930
2.950
2.890
2.900
642,522
+0.00(+0.00%)
Feb 03, 2023
2.940
3.025
2.845
2.900
706,064
-0.05(-1.69%)
Feb 02, 2023
2.910
3.000
2.895
2.950
545,697
+0.05(+1.72%)
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
.