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
)
3.200
-0.140 (-4.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2019
3.700
3.800
3.640
3.690
105,159
-0.02(-0.54%)
Jan 30, 2019
3.570
3.740
3.490
3.710
68,932
+0.17(+4.80%)
Jan 29, 2019
3.610
3.760
3.530
3.540
46,758
-0.07(-1.94%)
Jan 28, 2019
3.890
3.890
3.560
3.610
208,237
-0.35(-8.84%)
Jan 25, 2019
3.540
4.065
3.490
3.960
1,195,400
+0.45(+12.82%)
Jan 24, 2019
3.460
3.570
3.400
3.510
72,163
+0.05(+1.45%)
Jan 23, 2019
3.580
3.640
3.420
3.460
68,551
-0.08(-2.26%)
Jan 22, 2019
3.650
3.790
3.500
3.540
134,906
-0.15(-4.07%)
Jan 18, 2019
3.940
3.940
3.680
3.690
161,300
-0.24(-6.11%)
Jan 17, 2019
3.860
4.190
3.860
3.930
125,236
+0.04(+1.03%)
Jan 16, 2019
3.730
4.020
3.700
3.890
177,038
+0.17(+4.57%)
Jan 15, 2019
3.420
3.780
3.420
3.720
155,801
+0.31(+9.09%)
Jan 14, 2019
3.720
3.760
3.350
3.410
211,897
-0.32(-8.58%)
Jan 11, 2019
3.750
3.780
3.660
3.730
132,900
-0.02(-0.53%)
Jan 10, 2019
3.800
3.850
3.690
3.750
284,769
-0.07(-1.83%)
Jan 09, 2019
4.090
4.100
3.800
3.820
212,580
-0.23(-5.68%)
Jan 08, 2019
4.260
4.260
4.020
4.050
102,111
-0.15(-3.57%)
Jan 07, 2019
4.140
4.350
4.130
4.200
328,879
+0.10(+2.44%)
Jan 04, 2019
3.860
4.170
3.780
4.100
465,700
+0.33(+8.75%)
Jan 03, 2019
3.970
4.060
3.760
3.770
464,083
-0.23(-5.75%)
Jan 02, 2019
3.740
4.030
3.710
4.000
479,512
+0.17(+4.44%)
Dec 31, 2018
3.870
3.990
3.750
3.830
145,000
-0.05(-1.29%)
Dec 28, 2018
3.720
4.000
3.720
3.880
192,700
+0.18(+4.86%)
Dec 27, 2018
3.740
3.990
3.550
3.700
91,366
-0.14(-3.65%)
Dec 26, 2018
3.540
3.860
3.400
3.840
173,179
+0.34(+9.71%)
Dec 24, 2018
3.490
3.630
3.200
3.500
228,900
-0.01(-0.28%)
Dec 21, 2018
3.860
3.860
3.500
3.510
474,000
-0.36(-9.30%)
Dec 20, 2018
4.280
4.330
3.660
3.870
270,337
-0.38(-8.94%)
Dec 19, 2018
4.250
4.440
4.210
4.250
146,740
-0.02(-0.47%)
Dec 18, 2018
4.450
4.540
4.200
4.270
200,530
-0.14(-3.17%)
Dec 17, 2018
4.380
4.780
4.300
4.410
250,526
+0.03(+0.68%)
Dec 14, 2018
4.350
4.590
4.330
4.380
215,000
-0.01(-0.23%)
Dec 13, 2018
4.630
4.680
4.340
4.390
122,196
-0.21(-4.57%)
Dec 12, 2018
4.480
4.620
4.400
4.600
159,610
+0.16(+3.60%)
Dec 11, 2018
4.540
4.550
4.390
4.440
107,672
-0.01(-0.22%)
Dec 10, 2018
4.390
4.540
4.310
4.450
251,372
+0.05(+1.14%)
Dec 07, 2018
4.600
4.660
4.370
4.400
120,100
-0.18(-3.93%)
Dec 06, 2018
4.450
4.670
4.440
4.580
88,999
+0.05(+1.10%)
Dec 04, 2018
4.680
4.870
4.530
4.530
174,700
-0.19(-4.03%)
Dec 03, 2018
4.520
4.740
4.400
4.720
225,080
+0.36(+8.26%)
Nov 30, 2018
4.740
4.770
4.300
4.360
242,900
-0.41(-8.60%)
Nov 29, 2018
4.690
4.800
4.442
4.770
120,746
+0.14(+3.02%)
Nov 28, 2018
4.470
4.646
4.140
4.630
307,877
+0.16(+3.58%)
Nov 27, 2018
4.500
4.650
4.460
4.470
109,434
-0.25(-5.30%)
Nov 26, 2018
5.050
5.170
4.500
4.720
259,017
-0.28(-5.60%)
Nov 23, 2018
4.630
5.150
4.520
5.000
292,600
+0.32(+6.84%)
Nov 21, 2018
4.680
4.680
4.680
0
+0.23(+5.17%)
Nov 20, 2018
4.380
4.750
4.300
4.450
258,701
-0.01(-0.22%)
Nov 19, 2018
4.690
4.710
4.430
4.460
85,085
-0.25(-5.31%)
Nov 16, 2018
4.520
4.800
4.400
4.710
170,400
+0.13(+2.84%)
Nov 15, 2018
4.360
4.630
4.270
4.580
182,102
+0.20(+4.57%)
Nov 14, 2018
4.850
4.890
4.350
4.380
159,763
-0.39(-8.18%)
Nov 13, 2018
4.480
4.910
4.450
4.770
237,225
+0.34(+7.67%)
Nov 12, 2018
4.580
4.740
4.320
4.430
247,686
-0.22(-4.73%)
Nov 09, 2018
5.320
5.320
4.635
4.650
220,400
-0.75(-13.89%)
Nov 08, 2018
4.950
5.660
4.510
5.400
462,185
+0.45(+9.09%)
Nov 07, 2018
4.760
4.990
4.700
4.950
239,919
+0.20(+4.21%)
Nov 06, 2018
4.610
4.820
4.600
4.750
158,004
+0.15(+3.26%)
Nov 05, 2018
5.190
5.240
4.530
4.600
387,563
-0.57(-11.03%)
Nov 02, 2018
4.770
5.280
4.650
5.170
522,700
+0.39(+8.16%)
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
.