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 (%)
Mar 31, 2017
3.350
3.350
3.200
3.250
371,245
-0.10(-2.99%)
Mar 30, 2017
3.350
3.400
3.300
3.350
139,804
+0.05(+1.52%)
Mar 29, 2017
3.250
3.350
3.200
3.300
207,662
+0.05(+1.54%)
Mar 28, 2017
3.250
3.350
3.200
3.250
155,710
+0.00(+0.00%)
Mar 27, 2017
3.250
3.300
3.200
3.250
117,823
+0.05(+1.56%)
Mar 24, 2017
3.150
3.250
3.150
3.200
59,523
+0.05(+1.59%)
Mar 23, 2017
3.100
3.200
3.100
3.150
88,089
+0.00(+0.00%)
Mar 22, 2017
3.100
3.200
3.060
3.150
198,139
-0.05(-1.56%)
Mar 21, 2017
3.350
3.400
3.000
3.200
564,112
-0.15(-4.48%)
Mar 20, 2017
3.450
3.490
3.250
3.350
536,007
-0.05(-1.47%)
Mar 17, 2017
3.100
3.450
3.050
3.400
3,194,234
+0.55(+19.30%)
Mar 16, 2017
2.750
2.850
2.750
2.850
311,225
+0.10(+3.64%)
Mar 15, 2017
2.750
2.800
2.700
2.750
107,032
+0.00(+0.00%)
Mar 14, 2017
2.700
2.775
2.650
2.750
103,551
+0.00(+0.00%)
Mar 13, 2017
2.650
2.750
2.600
2.750
105,724
+0.05(+1.85%)
Mar 10, 2017
2.700
2.710
2.550
2.700
123,012
-0.05(-1.82%)
Mar 09, 2017
2.650
2.725
2.600
2.750
49,244
+0.10(+3.77%)
Mar 08, 2017
2.600
2.700
2.600
2.650
58,064
+0.00(+0.00%)
Mar 07, 2017
2.650
2.700
2.600
2.650
41,631
-0.05(-1.85%)
Mar 06, 2017
2.700
2.700
2.600
2.700
67,399
+0.00(+0.00%)
Mar 03, 2017
2.600
2.725
2.600
2.700
73,510
+0.05(+1.89%)
Mar 02, 2017
2.700
2.800
2.600
2.650
117,182
-0.05(-1.85%)
Mar 01, 2017
2.700
2.750
2.650
2.700
43,511
+0.03(+0.93%)
Feb 28, 2017
2.700
2.750
2.600
2.675
72,183
-0.08(-2.73%)
Feb 27, 2017
2.700
2.750
2.600
2.750
50,325
+0.10(+3.77%)
Feb 24, 2017
2.600
2.700
2.550
2.650
41,090
+0.00(+0.00%)
Feb 23, 2017
2.600
2.650
2.600
2.650
25,730
+0.05(+1.92%)
Feb 22, 2017
2.700
2.745
2.600
2.600
70,400
-0.10(-3.70%)
Feb 21, 2017
2.700
2.750
2.700
2.700
41,684
+0.00(+0.00%)
Feb 17, 2017
2.700
2.700
2.700
0
+0.00(+0.00%)
Feb 16, 2017
2.700
2.850
2.650
2.700
87,670
-0.05(-1.82%)
Feb 15, 2017
2.650
2.750
2.600
2.750
82,061
+0.10(+3.77%)
Feb 14, 2017
2.650
2.714
2.600
2.650
62,449
+0.00(+0.00%)
Feb 13, 2017
2.550
2.700
2.500
2.650
122,371
+0.10(+3.92%)
Feb 10, 2017
2.550
2.550
2.500
2.550
58,008
+0.00(+0.00%)
Feb 09, 2017
2.500
2.600
2.450
2.550
254,205
+0.02(+0.99%)
Feb 08, 2017
2.500
2.600
2.500
2.525
171,547
-0.02(-0.98%)
Feb 07, 2017
2.500
2.550
2.500
2.550
94,230
+0.00(+0.00%)
Feb 06, 2017
2.550
2.600
2.550
2.550
67,950
+0.00(+0.00%)
Feb 03, 2017
2.600
2.650
2.550
2.550
90,752
+0.00(+0.00%)
Feb 02, 2017
2.600
2.600
2.500
2.550
143,181
+0.00(+0.00%)
Feb 01, 2017
2.750
2.750
2.550
2.550
88,608
-0.10(-3.77%)
Jan 31, 2017
2.550
2.675
2.500
2.650
90,999
+0.10(+3.92%)
Jan 30, 2017
2.550
2.600
2.500
2.550
54,432
+0.00(+0.00%)
Jan 27, 2017
2.550
2.650
2.500
2.550
71,009
-0.05(-1.92%)
Jan 26, 2017
2.550
2.650
2.500
2.600
86,375
+0.00(+0.00%)
Jan 25, 2017
2.600
2.650
2.475
2.600
67,353
+0.00(+0.00%)
Jan 24, 2017
2.550
2.600
2.350
2.600
106,965
+0.05(+1.96%)
Jan 23, 2017
2.550
2.650
2.550
2.550
119,274
-0.05(-1.92%)
Jan 20, 2017
2.600
2.650
2.500
2.600
202,566
+0.05(+1.96%)
Jan 19, 2017
2.650
2.650
2.550
2.550
171,264
-0.10(-3.77%)
Jan 18, 2017
2.850
2.850
2.600
2.650
292,664
-0.20(-7.02%)
Jan 17, 2017
3.000
3.000
2.800
2.850
137,494
-0.15(-5.00%)
Jan 13, 2017
3.000
3.000
3.000
0
+0.15(+5.26%)
Jan 12, 2017
2.800
2.900
2.800
2.850
130,109
+0.00(+0.00%)
Jan 11, 2017
2.850
2.900
2.755
2.850
212,248
+0.00(+0.00%)
Jan 10, 2017
2.950
2.950
2.805
2.850
233,091
-0.10(-3.39%)
Jan 09, 2017
2.700
3.000
2.700
2.950
446,825
+0.25(+9.26%)
Jan 06, 2017
2.700
2.750
2.600
2.700
188,194
+0.00(+0.00%)
Jan 05, 2017
2.550
2.700
2.475
2.700
477,154
+0.15(+5.88%)
Jan 04, 2017
2.500
2.650
2.500
2.550
679,774
+0.05(+2.00%)
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
.