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 Corp
(NQ:
ABUS
)
3.890
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024
3.850
3.930
3.835
3.890
960,311
+0.08(+2.10%)
Aug 22, 2024
3.920
3.920
3.780
3.810
664,139
-0.06(-1.55%)
Aug 21, 2024
3.850
3.940
3.800
3.870
1,065,692
+0.04(+1.04%)
Aug 20, 2024
3.760
3.850
3.760
3.830
1,102,862
+0.05(+1.32%)
Aug 19, 2024
3.720
3.800
3.683
3.780
488,433
+0.07(+1.89%)
Aug 16, 2024
3.750
3.770
3.695
3.710
378,487
-0.04(-1.07%)
Aug 15, 2024
3.760
3.820
3.720
3.750
766,850
+0.07(+1.90%)
Aug 14, 2024
3.800
3.800
3.680
3.680
422,427
-0.10(-2.65%)
Aug 13, 2024
3.660
3.950
3.641
3.780
1,203,434
+0.16(+4.42%)
Aug 12, 2024
3.660
3.665
3.580
3.620
559,925
-0.03(-0.82%)
Aug 09, 2024
3.610
3.670
3.550
3.650
1,142,325
+0.05(+1.39%)
Aug 08, 2024
3.560
3.620
3.480
3.600
604,150
+0.09(+2.56%)
Aug 07, 2024
3.670
3.670
3.480
3.510
682,962
-0.11(-3.04%)
Aug 06, 2024
3.570
3.690
3.500
3.620
626,026
+0.00(+0.00%)
Aug 05, 2024
3.340
3.630
3.300
3.620
1,436,271
-0.11(-3.08%)
Aug 02, 2024
3.690
3.820
3.650
3.735
649,907
-0.08(-1.97%)
Aug 01, 2024
3.640
3.840
3.350
3.810
1,281,861
+0.04(+1.06%)
Jul 31, 2024
3.830
3.885
3.730
3.770
956,415
-0.02(-0.53%)
Jul 30, 2024
3.750
3.830
3.705
3.790
789,268
+0.01(+0.26%)
Jul 29, 2024
3.910
3.910
3.710
3.780
828,450
-0.12(-3.08%)
Jul 26, 2024
3.980
3.980
3.860
3.900
729,789
-0.02(-0.51%)
Jul 25, 2024
3.900
3.980
3.855
3.920
914,087
+0.05(+1.29%)
Jul 24, 2024
3.830
3.920
3.795
3.870
647,265
+0.04(+1.04%)
Jul 23, 2024
3.800
3.900
3.780
3.830
743,440
+0.02(+0.52%)
Jul 22, 2024
3.700
3.820
3.690
3.810
915,818
+0.12(+3.25%)
Jul 19, 2024
3.700
3.735
3.625
3.690
559,184
+0.00(+0.00%)
Jul 18, 2024
3.760
3.845
3.645
3.690
836,858
-0.09(-2.38%)
Jul 17, 2024
3.800
3.830
3.670
3.780
1,255,648
-0.10(-2.58%)
Jul 16, 2024
3.790
3.890
3.730
3.880
1,404,767
+0.13(+3.47%)
Jul 15, 2024
3.540
3.790
3.540
3.750
1,342,628
+0.16(+4.46%)
Jul 12, 2024
3.550
3.650
3.510
3.590
849,268
+0.08(+2.28%)
Jul 11, 2024
3.415
3.520
3.399
3.510
1,245,548
+0.10(+2.93%)
Jul 10, 2024
3.400
3.430
3.340
3.410
1,048,923
+0.01(+0.29%)
Jul 09, 2024
3.240
3.410
3.240
3.400
1,013,124
+0.14(+4.29%)
Jul 08, 2024
3.140
3.320
3.135
3.260
1,209,489
+0.14(+4.49%)
Jul 05, 2024
3.150
3.150
3.050
3.120
663,041
-0.04(-1.27%)
Jul 03, 2024
3.150
3.220
3.130
3.160
661,835
+0.03(+0.96%)
Jul 02, 2024
3.120
3.140
3.090
3.130
856,611
+0.01(+0.32%)
Jul 01, 2024
3.070
3.150
3.050
3.120
722,406
+0.03(+0.97%)
Jun 28, 2024
3.120
3.200
2.990
3.090
4,407,796
-0.01(-0.32%)
Jun 27, 2024
3.030
3.140
3.030
3.100
643,965
+0.09(+2.99%)
Jun 26, 2024
3.020
3.030
2.945
3.010
645,297
-0.04(-1.31%)
Jun 25, 2024
3.060
3.080
2.990
3.050
598,659
-0.02(-0.65%)
Jun 24, 2024
3.090
3.115
3.030
3.070
734,234
+0.02(+0.66%)
Jun 21, 2024
3.000
3.070
2.960
3.050
2,110,757
+0.10(+3.39%)
Jun 20, 2024
3.000
3.010
2.915
2.950
1,289,733
-0.06(-1.99%)
Jun 18, 2024
3.070
3.070
3.010
3.010
701,043
-0.05(-1.63%)
Jun 17, 2024
3.150
3.150
3.050
3.060
649,908
-0.08(-2.55%)
Jun 14, 2024
3.130
3.170
3.110
3.140
594,285
-0.02(-0.63%)
Jun 13, 2024
3.250
3.260
3.140
3.160
651,566
-0.09(-2.77%)
Jun 12, 2024
3.250
3.305
3.230
3.250
968,158
+0.07(+2.20%)
Jun 11, 2024
3.120
3.210
3.080
3.180
995,650
+0.04(+1.27%)
Jun 10, 2024
3.190
3.210
3.110
3.140
1,181,243
-0.06(-1.88%)
Jun 07, 2024
3.310
3.310
3.120
3.200
1,327,035
-0.14(-4.19%)
Jun 06, 2024
3.630
3.640
3.300
3.340
1,624,352
-0.29(-7.99%)
Jun 05, 2024
3.380
3.630
3.360
3.630
2,086,503
+0.29(+8.68%)
Jun 04, 2024
3.420
3.440
3.330
3.340
1,002,020
-0.08(-2.34%)
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
.