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 (%)
Feb 29, 2016
3.160
3.220
3.110
3.160
151,328
+0.07(+2.27%)
Feb 26, 2016
3.000
3.220
2.970
3.090
226,408
+0.10(+3.34%)
Feb 25, 2016
3.100
3.130
2.970
2.990
63,075
-0.09(-2.92%)
Feb 24, 2016
3.150
3.190
2.990
3.080
157,490
-0.09(-2.84%)
Feb 23, 2016
3.220
3.290
3.120
3.170
115,597
-0.04(-1.25%)
Feb 22, 2016
3.200
3.290
3.133
3.210
165,665
+0.08(+2.56%)
Feb 19, 2016
3.100
3.220
3.060
3.130
171,293
+0.02(+0.64%)
Feb 18, 2016
3.140
3.190
3.050
3.110
81,895
-0.04(-1.27%)
Feb 17, 2016
3.130
3.180
3.010
3.150
330,152
+0.08(+2.61%)
Feb 16, 2016
3.010
3.130
2.920
3.070
143,347
+0.07(+2.33%)
Feb 12, 2016
3.000
3.000
3.000
3.000
126,700
+0.05(+1.69%)
Feb 11, 2016
2.880
2.990
2.800
2.950
222,859
+0.06(+2.08%)
Feb 10, 2016
3.020
3.070
2.840
2.890
269,526
-0.11(-3.67%)
Feb 09, 2016
2.850
3.040
2.720
3.000
315,476
+0.10(+3.45%)
Feb 08, 2016
3.120
3.269
2.860
2.900
293,884
-0.23(-7.35%)
Feb 05, 2016
3.170
3.210
3.060
3.130
186,560
-0.04(-1.26%)
Feb 04, 2016
3.150
3.230
3.050
3.170
193,837
+0.05(+1.60%)
Feb 03, 2016
3.110
3.220
2.960
3.120
153,991
+0.04(+1.30%)
Feb 02, 2016
3.100
3.230
3.020
3.080
183,384
-0.05(-1.60%)
Feb 01, 2016
3.150
3.290
2.980
3.130
351,271
-0.01(-0.32%)
Jan 29, 2016
3.250
3.430
3.120
3.140
443,567
-0.11(-3.38%)
Jan 28, 2016
3.460
3.460
3.192
3.250
407,470
-0.18(-5.25%)
Jan 27, 2016
3.590
3.720
3.390
3.430
235,289
-0.15(-4.19%)
Jan 26, 2016
3.700
3.700
3.460
3.580
160,373
-0.06(-1.65%)
Jan 25, 2016
3.580
3.880
3.490
3.640
190,096
+0.05(+1.39%)
Jan 22, 2016
3.600
3.780
3.560
3.590
305,076
+0.07(+1.99%)
Jan 21, 2016
3.540
3.800
3.436
3.520
357,809
+0.01(+0.28%)
Jan 20, 2016
3.400
3.580
3.220
3.510
360,819
+0.03(+0.86%)
Jan 19, 2016
3.800
3.912
3.400
3.480
323,319
-0.22(-5.95%)
Jan 15, 2016
3.720
3.700
3.700
3.700
390,800
-0.11(-2.89%)
Jan 14, 2016
3.700
3.920
3.576
3.810
309,729
+0.09(+2.42%)
Jan 13, 2016
3.820
3.990
3.600
3.720
484,786
-0.09(-2.36%)
Jan 12, 2016
3.870
4.040
3.745
3.810
353,954
-0.03(-0.78%)
Jan 11, 2016
4.060
4.060
3.690
3.840
449,922
-0.18(-4.48%)
Jan 08, 2016
4.150
4.330
3.980
4.020
346,215
-0.08(-1.95%)
Jan 07, 2016
4.150
4.260
4.013
4.100
469,243
-0.20(-4.65%)
Jan 06, 2016
4.460
4.460
4.250
4.300
288,806
-0.21(-4.66%)
Jan 05, 2016
4.560
4.710
4.450
4.510
207,247
-0.01(-0.22%)
Jan 04, 2016
4.390
4.620
4.362
4.520
316,811
+0.07(+1.57%)
Dec 31, 2015
4.500
4.450
4.450
4.450
481,300
-0.06(-1.33%)
Dec 30, 2015
4.520
4.690
4.410
4.510
291,897
-0.06(-1.31%)
Dec 29, 2015
4.560
4.630
4.480
4.570
205,186
+0.00(+0.00%)
Dec 28, 2015
4.690
4.690
4.530
4.570
162,747
-0.17(-3.59%)
Dec 24, 2015
4.680
4.740
4.740
4.740
114,700
+0.04(+0.85%)
Dec 23, 2015
4.490
4.750
4.490
4.700
390,157
+0.17(+3.75%)
Dec 22, 2015
4.600
4.650
4.475
4.530
238,502
-0.09(-1.95%)
Dec 21, 2015
4.760
4.790
4.523
4.620
176,006
-0.13(-2.74%)
Dec 18, 2015
4.680
4.940
4.641
4.750
301,871
+0.09(+1.93%)
Dec 17, 2015
4.680
4.790
4.570
4.660
196,938
-0.05(-1.06%)
Dec 16, 2015
4.600
4.720
4.550
4.710
540,058
+0.15(+3.29%)
Dec 15, 2015
4.370
4.590
4.250
4.560
398,387
+0.22(+5.07%)
Dec 14, 2015
4.520
4.666
4.250
4.340
336,358
-0.21(-4.62%)
Dec 11, 2015
4.620
4.650
4.440
4.550
340,974
-0.12(-2.57%)
Dec 10, 2015
4.790
4.890
4.552
4.670
491,701
-0.17(-3.51%)
Dec 09, 2015
4.900
5.020
4.820
4.840
232,789
-0.04(-0.82%)
Dec 08, 2015
4.860
5.110
4.860
4.880
199,956
-0.06(-1.21%)
Dec 07, 2015
5.230
5.290
4.920
4.940
511,156
-0.35(-6.62%)
Dec 04, 2015
5.380
5.440
5.250
5.290
243,121
-0.12(-2.22%)
Dec 03, 2015
5.590
5.660
5.390
5.410
255,805
-0.17(-3.05%)
Dec 02, 2015
5.560
5.700
5.510
5.580
252,007
-0.01(-0.18%)
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
.