Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbutus Biopharma Corporation - Common Stock (NQ: ABUS )

3.290 -0.060 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 3.330 3.330 3.235 3.290 836,466 -0.06(-1.79%)
Jan 08, 2025 3.370 3.380 3.215 3.350 920,372 -0.06(-1.76%)
Jan 07, 2025 3.270 3.540 3.250 3.410 1,595,410 +0.14(+4.28%)
Jan 06, 2025 3.420 3.420 3.270 3.270 629,046 -0.15(-4.39%)
Jan 03, 2025 3.290 3.445 3.285 3.420 629,575 +0.13(+3.95%)
Jan 02, 2025 3.300 3.375 3.275 3.290 551,933 +0.02(+0.61%)
Dec 31, 2024 3.270 0 +0.07(+2.19%)
Dec 30, 2024 3.200 3.250 3.130 3.200 1,178,108 -0.01(-0.31%)
Dec 27, 2024 3.160 3.220 3.115 3.210 831,166 +0.02(+0.63%)
Dec 26, 2024 3.150 3.210 3.135 3.190 787,003 +0.01(+0.31%)
Dec 24, 2024 3.210 3.210 3.110 3.180 370,783 -0.01(-0.31%)
Dec 23, 2024 3.190 3.245 3.150 3.190 722,268 -0.02(-0.62%)
Dec 20, 2024 3.180 3.260 3.160 3.210 2,993,698 +0.00(+0.16%)
Dec 19, 2024 3.210 3.260 3.140 3.205 500,955 +0.02(+0.47%)
Dec 18, 2024 3.460 3.460 3.130 3.190 992,018 -0.27(-7.80%)
Dec 17, 2024 3.490 3.590 3.431 3.460 1,187,750 -0.09(-2.54%)
Dec 16, 2024 3.450 3.605 3.440 3.550 544,952 +0.07(+2.01%)
Dec 13, 2024 3.540 3.580 3.440 3.480 565,594 -0.08(-2.25%)
Dec 12, 2024 3.640 3.750 3.560 3.560 661,391 -0.08(-2.20%)
Dec 11, 2024 3.760 3.780 3.630 3.640 639,425 -0.12(-3.19%)
Dec 10, 2024 3.710 3.790 3.665 3.760 706,759 +0.08(+2.17%)
Dec 09, 2024 3.690 3.730 3.650 3.680 489,739 +0.00(+0.00%)
Dec 06, 2024 3.590 3.725 3.590 3.680 483,364 +0.05(+1.38%)
Dec 05, 2024 3.790 3.790 3.610 3.630 788,329 -0.11(-2.94%)
Dec 04, 2024 3.410 3.750 3.360 3.740 1,303,733 +0.33(+9.68%)
Dec 03, 2024 3.470 3.480 3.365 3.410 559,080 -0.05(-1.45%)
Dec 02, 2024 3.470 3.520 3.445 3.460 873,457 +0.00(+0.00%)
Nov 29, 2024 3.470 3.505 3.455 3.460 315,397 -0.01(-0.29%)
Nov 27, 2024 3.450 3.500 3.385 3.470 483,162 +0.06(+1.76%)
Nov 26, 2024 3.420 3.470 3.390 3.410 608,588 -0.01(-0.29%)
Nov 25, 2024 3.520 3.580 3.410 3.420 2,398,829 -0.09(-2.56%)
Nov 22, 2024 3.470 3.525 3.450 3.510 717,354 +0.05(+1.45%)
Nov 21, 2024 3.440 3.560 3.428 3.460 922,702 +0.02(+0.58%)
Nov 20, 2024 3.530 3.540 3.420 3.440 626,493 -0.05(-1.43%)
Nov 19, 2024 3.510 3.520 3.420 3.490 910,533 -0.03(-0.85%)
Nov 18, 2024 3.640 3.680 3.490 3.520 1,063,740 -0.12(-3.30%)
Nov 15, 2024 3.680 3.680 3.421 3.640 1,791,235 +0.01(+0.28%)
Nov 14, 2024 3.660 3.810 3.625 3.630 1,139,044 -0.02(-0.55%)
Nov 13, 2024 3.650 3.755 3.645 3.650 652,426 +0.01(+0.27%)
Nov 12, 2024 3.730 3.750 3.610 3.640 778,066 -0.09(-2.41%)
Nov 11, 2024 3.750 3.840 3.730 3.730 829,922 -0.02(-0.53%)
Nov 08, 2024 3.750 3.790 3.695 3.750 915,560 +0.02(+0.54%)
Nov 07, 2024 3.920 3.920 3.700 3.730 1,054,208 -0.19(-4.85%)
Nov 06, 2024 3.850 3.955 3.600 3.920 1,518,944 -0.04(-1.01%)
Nov 05, 2024 3.860 3.960 3.800 3.960 652,201 +0.09(+2.33%)
Nov 04, 2024 3.960 3.960 3.855 3.870 944,705 -0.09(-2.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.