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
)
2.710
+0.030 (+1.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2024
2.460
2.490
2.370
2.370
493,947
-0.09(-3.66%)
Jan 30, 2024
2.540
2.540
2.430
2.460
470,989
-0.08(-3.15%)
Jan 29, 2024
2.380
2.550
2.350
2.540
3,035,537
+0.16(+6.72%)
Jan 26, 2024
2.390
2.415
2.355
2.380
574,389
+0.00(+0.00%)
Jan 25, 2024
2.350
2.405
2.320
2.380
758,398
+0.03(+1.28%)
Jan 24, 2024
2.440
2.460
2.350
2.350
315,305
-0.05(-2.08%)
Jan 23, 2024
2.390
2.405
2.360
2.400
315,278
+0.03(+1.27%)
Jan 22, 2024
2.390
2.400
2.330
2.370
1,012,069
+0.01(+0.42%)
Jan 19, 2024
2.340
2.360
2.280
2.360
891,908
+0.04(+1.72%)
Jan 18, 2024
2.290
2.330
2.220
2.320
819,638
+0.05(+2.20%)
Jan 17, 2024
2.240
2.270
2.210
2.270
319,892
+0.01(+0.44%)
Jan 16, 2024
2.340
2.310
2.240
2.260
418,106
-0.05(-2.16%)
Jan 12, 2024
2.400
2.425
2.300
2.310
353,699
-0.06(-2.53%)
Jan 11, 2024
2.400
2.400
2.310
2.370
547,990
-0.05(-2.07%)
Jan 10, 2024
2.460
2.470
2.395
2.420
380,161
-0.01(-0.41%)
Jan 09, 2024
2.410
2.450
2.355
2.430
628,186
-0.02(-0.82%)
Jan 08, 2024
2.490
2.570
2.350
2.450
1,171,554
-0.04(-1.61%)
Jan 05, 2024
2.480
2.510
2.400
2.490
560,415
-0.01(-0.40%)
Jan 04, 2024
2.520
2.530
2.455
2.500
506,930
+0.00(+0.00%)
Jan 03, 2024
2.600
2.610
2.445
2.500
886,843
-0.09(-3.47%)
Jan 02, 2024
2.490
2.630
2.440
2.590
1,338,058
+0.09(+3.60%)
Dec 29, 2023
2.540
2.540
2.480
2.500
584,619
-0.04(-1.57%)
Dec 28, 2023
2.480
2.550
2.480
2.540
626,605
+0.06(+2.42%)
Dec 27, 2023
2.400
2.480
2.380
2.480
423,770
+0.09(+3.77%)
Dec 26, 2023
2.380
2.430
2.360
2.390
564,432
+0.02(+0.84%)
Dec 22, 2023
2.270
2.375
2.270
2.370
727,271
+0.10(+4.41%)
Dec 21, 2023
2.230
2.300
2.220
2.270
818,996
+0.06(+2.71%)
Dec 20, 2023
2.210
2.300
2.199
2.210
998,261
-0.01(-0.45%)
Dec 19, 2023
2.210
2.230
2.190
2.220
649,462
+0.03(+1.37%)
Dec 18, 2023
2.240
2.265
2.185
2.190
938,608
-0.05(-2.23%)
Dec 15, 2023
2.210
2.270
2.180
2.240
2,005,751
+0.06(+2.75%)
Dec 14, 2023
2.150
2.220
2.125
2.180
665,261
+0.04(+1.87%)
Dec 13, 2023
2.060
2.150
1.980
2.140
644,968
+0.09(+4.39%)
Dec 12, 2023
2.050
2.070
2.030
2.050
458,835
+0.00(+0.00%)
Dec 11, 2023
2.050
2.100
2.030
2.050
513,533
-0.02(-0.97%)
Dec 08, 2023
2.070
2.090
2.020
2.070
324,533
-0.01(-0.48%)
Dec 07, 2023
2.060
2.080
2.040
2.080
402,106
+0.02(+0.97%)
Dec 06, 2023
2.030
2.075
2.010
2.060
512,314
+0.03(+1.48%)
Dec 05, 2023
2.040
2.070
2.020
2.030
546,116
-0.03(-1.46%)
Dec 04, 2023
2.010
2.080
1.985
2.060
333,531
+0.03(+1.48%)
Dec 01, 2023
2.040
2.090
2.000
2.030
612,779
-0.02(-0.98%)
Nov 30, 2023
1.920
2.058
1.920
2.050
1,662,730
+0.15(+7.89%)
Nov 29, 2023
1.870
1.940
1.870
1.900
997,367
+0.05(+2.70%)
Nov 28, 2023
1.820
1.860
1.790
1.850
542,178
+0.01(+0.54%)
Nov 27, 2023
1.840
1.860
1.820
1.840
855,684
-0.03(-1.60%)
Nov 24, 2023
1.850
1.900
1.830
1.870
402,379
+0.03(+1.63%)
Nov 22, 2023
1.820
1.860
1.810
1.840
1,054,559
+0.01(+0.55%)
Nov 21, 2023
1.810
1.850
1.795
1.830
1,024,003
-0.01(-0.54%)
Nov 20, 2023
1.850
1.880
1.790
1.840
527,639
-0.02(-1.08%)
Nov 17, 2023
1.830
1.870
1.770
1.860
809,333
+0.01(+0.54%)
Nov 16, 2023
1.850
1.880
1.754
1.850
1,334,782
+0.01(+0.54%)
Nov 15, 2023
1.970
1.970
1.800
1.840
1,436,703
-0.04(-2.13%)
Nov 14, 2023
1.810
1.880
1.780
1.880
1,243,399
+0.09(+5.03%)
Nov 13, 2023
1.740
1.800
1.700
1.790
720,036
+0.02(+1.13%)
Nov 10, 2023
1.830
1.830
1.730
1.770
379,494
-0.03(-1.67%)
Nov 09, 2023
1.820
1.840
1.765
1.800
1,085,952
-0.07(-3.74%)
Nov 08, 2023
1.870
1.900
1.790
1.870
503,857
+0.02(+1.08%)
Nov 07, 2023
1.810
1.860
1.705
1.850
678,485
-0.03(-1.60%)
Nov 06, 2023
1.900
1.925
1.840
1.880
554,892
-0.04(-2.08%)
Nov 03, 2023
1.840
1.930
1.840
1.920
680,199
+0.11(+6.08%)
Nov 02, 2023
1.840
1.860
1.790
1.810
224,083
-0.03(-1.63%)
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
.