Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Arbutus Biopharma Cp (NQ: ABUS )

2.920 -0.050 (-1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2024	2.940	2.940	2.880	2.920	644,013	-0.05(-1.68%)
Apr 15, 2024	2.900	2.990	2.820	2.970	3,626,019	+0.06(+2.06%)
Apr 12, 2024	2.990	3.030	2.900	2.910	666,195	-0.12(-3.96%)
Apr 11, 2024	2.950	3.050	2.940	3.030	860,274	+0.05(+1.68%)
Apr 10, 2024	3.010	3.020	2.900	2.980	1,113,577	-0.02(-0.83%)
Apr 09, 2024	3.060	3.110	3.000	3.005	798,612	-0.08(-2.75%)
Apr 08, 2024	3.170	3.185	3.030	3.090	1,225,490	-0.03(-0.96%)
Apr 05, 2024	3.020	3.290	2.980	3.120	6,083,306	+0.12(+4.00%)
Apr 04, 2024	2.930	3.110	2.860	3.000	8,084,294	+0.08(+2.74%)
Apr 03, 2024	2.510	3.250	2.300	2.920	12,462,436	+0.40(+15.87%)
Apr 02, 2024	2.520	2.537	2.485	2.520	450,591	-0.04(-1.56%)
Apr 01, 2024	2.610	2.610	2.545	2.560	486,643	-0.02(-0.78%)
Mar 28, 2024	2.590	2.605	2.605	2.580	525,829	-0.02(-0.77%)
Mar 27, 2024	2.490	2.600	2.480	2.600	830,139	+0.11(+4.42%)
Mar 26, 2024	2.530	2.530	2.470	2.490	375,254	+0.00(+0.00%)
Mar 25, 2024	2.510	2.540	2.490	2.490	336,379	-0.01(-0.40%)
Mar 22, 2024	2.550	2.550	2.490	2.500	335,599	-0.05(-1.96%)
Mar 21, 2024	2.570	2.600	2.530	2.550	600,057	+0.00(+0.00%)
Mar 20, 2024	2.490	2.566	2.420	2.550	715,024	+0.05(+2.00%)
Mar 19, 2024	2.520	2.575	2.490	2.500	397,246	-0.04(-1.57%)
Mar 18, 2024	2.630	2.640	2.530	2.540	601,373	-0.08(-3.05%)
Mar 15, 2024	2.590	2.635	2.560	2.620	1,483,697	+0.01(+0.38%)
Mar 14, 2024	2.680	2.690	2.590	2.610	825,363	-0.09(-3.33%)
Mar 13, 2024	2.700	2.740	2.665	2.700	691,751	+0.01(+0.37%)
Mar 12, 2024	2.730	2.745	2.690	2.690	426,214	-0.03(-1.10%)
Mar 11, 2024	2.710	2.790	2.710	2.720	559,004	-0.01(-0.37%)
Mar 08, 2024	2.740	2.795	2.710	2.730	470,316	+0.03(+1.11%)
Mar 07, 2024	2.730	2.755	2.680	2.700	405,354	-0.04(-1.46%)
Mar 06, 2024	2.610	2.750	2.600	2.740	746,159	+0.07(+2.62%)
Mar 05, 2024	2.680	2.725	2.660	2.670	621,074	-0.04(-1.48%)
Mar 04, 2024	2.780	2.780	2.700	2.710	538,771	-0.08(-2.87%)
Mar 01, 2024	2.780	2.810	2.740	2.790	916,903	-0.01(-0.36%)
Feb 29, 2024	2.870	2.870	2.720	2.800	1,066,525	-0.08(-2.78%)
Feb 28, 2024	2.880	2.920	2.845	2.880	706,963	-0.04(-1.37%)
Feb 27, 2024	2.940	2.959	2.875	2.920	902,843	+0.00(+0.00%)
Feb 26, 2024	2.910	2.950	2.885	2.920	616,072	+0.00(+0.00%)
Feb 23, 2024	2.910	2.940	2.895	2.920	833,034	+0.01(+0.34%)
Feb 22, 2024	2.870	2.960	2.870	2.910	819,123	+0.03(+1.04%)
Feb 21, 2024	2.870	2.900	2.840	2.880	1,002,212	+0.00(+0.00%)
Feb 20, 2024	2.890	2.935	2.855	2.880	1,165,232	-0.02(-0.69%)
Feb 16, 2024	2.910	2.947	2.875	2.900	1,475,342	-0.01(-0.34%)
Feb 15, 2024	2.950	2.950	2.860	2.910	1,898,583	+0.00(+0.00%)
Feb 14, 2024	2.910	2.940	2.880	2.910	1,511,549	+0.02(+0.69%)
Feb 13, 2024	2.760	2.910	2.760	2.890	2,687,773	+0.02(+0.70%)
Feb 12, 2024	2.780	2.880	2.760	2.870	2,155,423	+0.11(+3.99%)
Feb 09, 2024	2.570	2.790	2.560	2.760	3,810,315	+0.22(+8.66%)
Feb 08, 2024	2.560	2.650	2.342	2.540	4,339,635	+0.05(+2.01%)
Feb 07, 2024	2.460	2.530	2.390	2.490	1,486,993	+0.02(+0.81%)
Feb 06, 2024	2.360	2.470	2.350	2.470	709,370	+0.11(+4.66%)
Feb 05, 2024	2.340	2.420	2.325	2.360	1,147,828	-0.02(-0.84%)
Feb 02, 2024	2.370	2.385	2.265	2.380	1,556,832	-0.02(-0.83%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Arbutus Biopharma Cp (NQ: ABUS )

Historical Prices