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 (%)
Oct 31, 2023
1.770
1.840
1.755
1.830
337,000
+0.05(+2.81%)
Oct 30, 2023
1.730
1.790
1.710
1.780
407,655
+0.05(+2.89%)
Oct 27, 2023
1.770
1.770
1.700
1.730
530,548
-0.03(-1.70%)
Oct 26, 2023
1.730
1.830
1.700
1.760
466,321
+0.03(+1.73%)
Oct 25, 2023
1.820
1.820
1.710
1.730
309,255
-0.04(-2.26%)
Oct 24, 2023
1.700
1.780
1.690
1.770
369,392
+0.08(+4.73%)
Oct 23, 2023
1.740
1.770
1.690
1.690
335,399
-0.05(-2.87%)
Oct 20, 2023
1.770
1.780
1.740
1.740
328,210
-0.01(-0.57%)
Oct 19, 2023
1.810
1.810
1.710
1.750
576,287
-0.03(-1.69%)
Oct 18, 2023
1.860
1.880
1.770
1.780
490,920
-0.11(-5.82%)
Oct 17, 2023
1.900
1.915
1.860
1.890
507,864
+0.00(+0.00%)
Oct 16, 2023
1.850
1.930
1.860
1.890
417,496
+0.03(+1.61%)
Oct 13, 2023
1.830
1.890
1.810
1.860
483,032
+0.02(+1.09%)
Oct 12, 2023
1.870
1.875
1.810
1.840
689,489
-0.03(-1.60%)
Oct 11, 2023
1.950
1.960
1.870
1.870
353,062
-0.06(-3.36%)
Oct 10, 2023
1.850
1.940
1.840
1.935
630,303
+0.07(+4.03%)
Oct 09, 2023
1.900
1.900
1.730
1.860
870,233
-0.08(-4.12%)
Oct 06, 2023
1.880
1.940
1.865
1.940
738,781
+0.04(+2.11%)
Oct 05, 2023
1.890
1.910
1.865
1.900
589,755
+0.01(+0.53%)
Oct 04, 2023
1.890
1.900
1.840
1.890
798,425
+0.01(+0.53%)
Oct 03, 2023
1.920
1.930
1.870
1.880
446,517
-0.04(-2.08%)
Oct 02, 2023
2.010
2.020
1.910
1.920
773,952
-0.11(-5.42%)
Sep 29, 2023
2.000
2.050
1.990
2.030
1,175,317
+0.03(+1.50%)
Sep 28, 2023
2.020
2.035
1.990
2.000
752,740
-0.01(-0.50%)
Sep 27, 2023
1.950
2.040
1.950
2.010
713,864
+0.07(+3.61%)
Sep 26, 2023
1.920
2.000
1.910
1.940
538,119
+0.04(+2.11%)
Sep 25, 2023
1.930
1.910
1.890
1.900
731,357
-0.03(-1.55%)
Sep 22, 2023
1.970
1.970
1.881
1.930
1,127,650
-0.06(-3.02%)
Sep 21, 2023
1.990
2.010
1.970
1.990
654,377
-0.01(-0.50%)
Sep 20, 2023
1.980
2.030
1.980
2.000
450,951
+0.02(+1.01%)
Sep 19, 2023
1.990
2.000
1.960
1.980
460,920
-0.01(-0.50%)
Sep 18, 2023
2.020
2.035
1.980
1.990
549,579
-0.05(-2.45%)
Sep 15, 2023
2.050
2.070
2.000
2.040
1,276,456
-0.01(-0.49%)
Sep 14, 2023
2.030
2.080
2.030
2.050
409,485
+0.00(+0.00%)
Sep 13, 2023
2.040
2.060
2.005
2.050
642,153
+0.02(+0.99%)
Sep 12, 2023
2.190
2.190
2.015
2.030
776,992
-0.17(-7.73%)
Sep 11, 2023
2.130
2.210
2.100
2.200
897,420
+0.10(+4.76%)
Sep 08, 2023
2.050
2.110
2.030
2.100
658,808
+0.02(+0.96%)
Sep 07, 2023
2.080
2.080
2.045
2.080
661,944
+0.00(+0.00%)
Sep 06, 2023
2.030
2.100
2.020
2.080
476,132
+0.04(+1.96%)
Sep 05, 2023
2.040
2.050
2.020
2.040
634,586
-0.01(-0.49%)
Sep 01, 2023
2.030
2.070
2.015
2.050
738,166
+0.02(+0.99%)
Aug 31, 2023
2.010
2.050
2.010
2.030
601,205
+0.01(+0.50%)
Aug 30, 2023
2.020
2.048
2.000
2.020
520,474
-0.01(-0.49%)
Aug 29, 2023
2.020
2.030
2.010
2.030
377,321
+0.01(+0.50%)
Aug 28, 2023
2.030
2.050
2.010
2.020
232,826
-0.01(-0.49%)
Aug 25, 2023
2.040
2.050
2.012
2.030
304,643
-0.02(-0.98%)
Aug 24, 2023
2.030
2.060
2.020
2.050
595,580
+0.00(+0.00%)
Aug 23, 2023
2.040
2.090
2.030
2.050
517,540
+0.00(+0.00%)
Aug 22, 2023
2.050
2.115
2.040
2.050
479,000
+0.00(+0.00%)
Aug 21, 2023
2.040
2.080
2.011
2.050
708,850
-0.01(-0.49%)
Aug 18, 2023
2.050
2.120
2.040
2.060
508,351
-0.01(-0.48%)
Aug 17, 2023
2.020
2.150
2.010
2.070
1,623,011
+0.04(+1.97%)
Aug 16, 2023
1.990
2.075
1.980
2.030
1,131,940
+0.04(+2.01%)
Aug 15, 2023
2.020
2.030
1.990
1.990
704,082
-0.02(-1.00%)
Aug 14, 2023
2.020
2.040
1.984
2.010
370,393
-0.03(-1.47%)
Aug 11, 2023
2.060
2.070
2.000
2.040
410,951
-0.02(-0.97%)
Aug 10, 2023
2.030
2.085
2.005
2.060
1,068,098
+0.03(+1.48%)
Aug 09, 2023
2.030
2.050
2.025
2.030
608,418
+0.00(+0.00%)
Aug 08, 2023
2.080
2.080
2.010
2.030
476,401
-0.07(-3.33%)
Aug 07, 2023
2.130
2.130
2.035
2.100
631,791
-0.04(-1.87%)
Aug 04, 2023
2.050
2.170
2.050
2.140
832,032
+0.08(+3.88%)
Aug 03, 2023
2.130
2.130
1.995
2.060
719,246
-0.02(-0.96%)
Aug 02, 2023
2.150
2.185
2.070
2.080
483,728
-0.10(-4.59%)
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
.