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 (%)
Apr 28, 2017
3.300
3.400
3.250
3.400
153,736
+0.05(+1.49%)
Apr 27, 2017
3.350
3.350
3.275
3.350
156,073
+0.00(+0.00%)
Apr 26, 2017
3.350
3.350
3.250
3.350
165,567
+0.00(+0.00%)
Apr 25, 2017
3.300
3.400
3.275
3.350
192,719
+0.05(+1.52%)
Apr 24, 2017
3.400
3.450
3.250
3.300
128,959
-0.05(-1.49%)
Apr 21, 2017
3.350
3.425
3.250
3.350
187,149
+0.00(+0.00%)
Apr 20, 2017
3.300
3.350
3.250
3.350
222,764
+0.05(+1.52%)
Apr 19, 2017
3.350
3.350
3.250
3.300
90,904
+0.00(+0.00%)
Apr 18, 2017
3.300
3.350
3.250
3.300
115,824
+0.00(+0.00%)
Apr 17, 2017
3.300
3.350
3.200
3.300
228,689
+0.00(+0.00%)
Apr 13, 2017
3.300
3.300
3.200
3.300
99,997
+0.00(+0.00%)
Apr 12, 2017
3.350
3.400
3.200
3.300
369,048
+0.00(+0.00%)
Apr 11, 2017
3.250
3.350
3.200
3.300
324,431
+0.00(+0.00%)
Apr 10, 2017
3.250
3.300
3.200
3.300
69,443
+0.05(+1.54%)
Apr 07, 2017
3.300
3.350
3.200
3.250
126,898
+0.00(+0.00%)
Apr 06, 2017
3.300
3.350
3.213
3.250
114,442
-0.05(-1.52%)
Apr 05, 2017
3.300
3.300
3.238
3.300
68,667
+0.05(+1.54%)
Apr 04, 2017
3.400
3.485
2.950
3.250
350,554
-0.05(-1.52%)
Apr 03, 2017
3.300
3.350
3.250
3.300
379,476
+0.05(+1.54%)
Mar 31, 2017
3.350
3.350
3.200
3.250
371,245
-0.10(-2.99%)
Mar 30, 2017
3.350
3.400
3.300
3.350
139,804
+0.05(+1.52%)
Mar 29, 2017
3.250
3.350
3.200
3.300
207,662
+0.05(+1.54%)
Mar 28, 2017
3.250
3.350
3.200
3.250
155,710
+0.00(+0.00%)
Mar 27, 2017
3.250
3.300
3.200
3.250
117,823
+0.05(+1.56%)
Mar 24, 2017
3.150
3.250
3.150
3.200
59,523
+0.05(+1.59%)
Mar 23, 2017
3.100
3.200
3.100
3.150
88,089
+0.00(+0.00%)
Mar 22, 2017
3.100
3.200
3.060
3.150
198,139
-0.05(-1.56%)
Mar 21, 2017
3.350
3.400
3.000
3.200
564,112
-0.15(-4.48%)
Mar 20, 2017
3.450
3.490
3.250
3.350
536,007
-0.05(-1.47%)
Mar 17, 2017
3.100
3.450
3.050
3.400
3,194,234
+0.55(+19.30%)
Mar 16, 2017
2.750
2.850
2.750
2.850
311,225
+0.10(+3.64%)
Mar 15, 2017
2.750
2.800
2.700
2.750
107,032
+0.00(+0.00%)
Mar 14, 2017
2.700
2.775
2.650
2.750
103,551
+0.00(+0.00%)
Mar 13, 2017
2.650
2.750
2.600
2.750
105,724
+0.05(+1.85%)
Mar 10, 2017
2.700
2.710
2.550
2.700
123,012
-0.05(-1.82%)
Mar 09, 2017
2.650
2.725
2.600
2.750
49,244
+0.10(+3.77%)
Mar 08, 2017
2.600
2.700
2.600
2.650
58,064
+0.00(+0.00%)
Mar 07, 2017
2.650
2.700
2.600
2.650
41,631
-0.05(-1.85%)
Mar 06, 2017
2.700
2.700
2.600
2.700
67,399
+0.00(+0.00%)
Mar 03, 2017
2.600
2.725
2.600
2.700
73,510
+0.05(+1.89%)
Mar 02, 2017
2.700
2.800
2.600
2.650
117,182
-0.05(-1.85%)
Mar 01, 2017
2.700
2.750
2.650
2.700
43,511
+0.03(+0.93%)
Feb 28, 2017
2.700
2.750
2.600
2.675
72,183
-0.08(-2.73%)
Feb 27, 2017
2.700
2.750
2.600
2.750
50,325
+0.10(+3.77%)
Feb 24, 2017
2.600
2.700
2.550
2.650
41,090
+0.00(+0.00%)
Feb 23, 2017
2.600
2.650
2.600
2.650
25,730
+0.05(+1.92%)
Feb 22, 2017
2.700
2.745
2.600
2.600
70,400
-0.10(-3.70%)
Feb 21, 2017
2.700
2.750
2.700
2.700
41,684
+0.00(+0.00%)
Feb 17, 2017
2.700
2.700
2.700
0
+0.00(+0.00%)
Feb 16, 2017
2.700
2.850
2.650
2.700
87,670
-0.05(-1.82%)
Feb 15, 2017
2.650
2.750
2.600
2.750
82,061
+0.10(+3.77%)
Feb 14, 2017
2.650
2.714
2.600
2.650
62,449
+0.00(+0.00%)
Feb 13, 2017
2.550
2.700
2.500
2.650
122,371
+0.10(+3.92%)
Feb 10, 2017
2.550
2.550
2.500
2.550
58,008
+0.00(+0.00%)
Feb 09, 2017
2.500
2.600
2.450
2.550
254,205
+0.02(+0.99%)
Feb 08, 2017
2.500
2.600
2.500
2.525
171,547
-0.02(-0.98%)
Feb 07, 2017
2.500
2.550
2.500
2.550
94,230
+0.00(+0.00%)
Feb 06, 2017
2.550
2.600
2.550
2.550
67,950
+0.00(+0.00%)
Feb 03, 2017
2.600
2.650
2.550
2.550
90,752
+0.00(+0.00%)
Feb 02, 2017
2.600
2.600
2.500
2.550
143,181
+0.00(+0.00%)
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
.