Skip to main content

Arbutus Biopharma Cp (NQ: ABUS )

2.480 +0.150 (+6.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 2.300 2.510 2.260 2.480 1,012,563 +0.15(+6.44%)
Dec 01, 2022 2.370 2.450 2.300 2.330 1,180,771 -0.02(-0.85%)
Nov 30, 2022 2.400 2.485 2.310 2.350 1,376,495 -0.04(-1.67%)
Nov 29, 2022 2.560 2.640 2.390 2.390 1,035,203 -0.19(-7.36%)
Nov 28, 2022 2.660 2.740 2.530 2.580 1,105,460 -0.09(-3.37%)
Nov 25, 2022 2.710 2.710 2.660 2.670 151,547 -0.03(-1.11%)
Nov 23, 2022 2.660 2.800 2.655 2.700 635,979 +0.04(+1.50%)
Nov 22, 2022 2.680 2.710 2.640 2.660 411,467 -0.03(-1.12%)
Nov 21, 2022 2.770 2.830 2.620 2.690 1,329,851 -0.16(-5.61%)
Nov 18, 2022 2.870 2.870 2.730 2.850 1,185,065 +0.04(+1.42%)
Nov 17, 2022 2.680 2.890 2.640 2.810 1,433,448 +0.11(+4.07%)
Nov 16, 2022 2.850 2.910 2.690 2.700 1,554,721 -0.09(-3.23%)
Nov 15, 2022 2.700 2.850 2.640 2.790 1,844,953 +0.15(+5.68%)
Nov 14, 2022 2.550 2.690 2.490 2.640 1,355,801 +0.08(+3.13%)
Nov 11, 2022 2.480 2.635 2.432 2.560 809,976 +0.08(+3.23%)
Nov 10, 2022 2.500 2.510 2.351 2.480 943,305 +0.04(+1.64%)
Nov 09, 2022 2.340 2.555 2.330 2.440 566,284 -0.02(-0.81%)
Nov 08, 2022 2.420 2.515 2.380 2.460 776,583 +0.03(+1.23%)
Nov 07, 2022 2.520 2.535 2.405 2.430 1,076,047 -0.12(-4.71%)
Nov 04, 2022 2.550 2.570 2.460 2.550 1,896,335 +0.01(+0.39%)
Nov 03, 2022 2.480 2.620 2.410 2.540 3,015,466 +0.20(+8.55%)
Nov 02, 2022 2.430 2.310 2.340 1,251,352 -0.08(-3.31%)
Nov 01, 2022 2.360 2.460 2.360 2.420 450,117 +0.08(+3.42%)
Oct 31, 2022 2.380 2.420 2.340 2.340 350,023 -0.08(-3.31%)
Oct 28, 2022 2.340 2.430 2.318 2.420 479,303 +0.07(+2.98%)
Oct 27, 2022 2.260 2.350 2.240 2.350 651,313 +0.10(+4.44%)
Oct 26, 2022 2.160 2.290 2.130 2.250 657,948 +0.08(+3.69%)
Oct 25, 2022 2.100 2.190 2.100 2.170 373,642 +0.07(+3.33%)
Oct 24, 2022 2.130 2.130 2.050 2.100 296,017 -0.01(-0.47%)
Oct 21, 2022 2.110 2.130 2.040 2.110 331,929 +0.04(+1.93%)
Oct 20, 2022 2.110 2.190 2.070 2.070 363,813 -0.04(-1.90%)
Oct 19, 2022 2.260 2.279 2.090 2.110 870,592 -0.16(-7.05%)
Oct 18, 2022 2.240 2.290 2.160 2.270 1,419,578 +0.08(+3.65%)
Oct 17, 2022 2.210 2.230 2.125 2.190 1,008,560 +0.00(+0.00%)
Oct 14, 2022 2.100 2.200 2.100 2.190 3,061,893 +0.10(+4.78%)
Oct 13, 2022 1.900 2.100 1.900 2.090 2,402,853 +0.10(+5.03%)
Oct 12, 2022 1.940 2.000 1.880 1.990 593,189 +0.07(+3.65%)
Oct 11, 2022 1.900 1.945 1.870 1.920 436,858 +0.00(+0.00%)
Oct 10, 2022 1.900 1.950 1.870 1.920 497,490 +0.01(+0.52%)
Oct 07, 2022 1.960 1.990 1.910 1.910 493,790 -0.08(-4.02%)
Oct 06, 2022 2.000 2.040 1.940 1.990 609,206 -0.02(-1.00%)
Oct 05, 2022 1.920 2.020 1.900 2.010 411,093 +0.04(+2.03%)
Oct 04, 2022 1.960 1.970 1.920 1.970 677,360 +0.03(+1.55%)
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.