Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arbutus Biopharma Corp (NQ: ABUS )

3.845 -0.095 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 3.940 3.960 3.825 3.845 724,801 -0.09(-2.41%)
Oct 30, 2024 4.010 4.030 3.930 3.940 436,034 -0.10(-2.48%)
Oct 29, 2024 4.050 4.050 3.970 4.040 544,851 -0.01(-0.25%)
Oct 28, 2024 4.010 4.100 4.005 4.050 487,431 +0.08(+2.02%)
Oct 25, 2024 4.050 4.090 3.950 3.970 504,380 -0.08(-1.98%)
Oct 24, 2024 4.040 4.080 4.010 4.050 395,812 -0.01(-0.25%)
Oct 23, 2024 4.030 4.120 3.960 4.060 917,672 +0.03(+0.74%)
Oct 22, 2024 4.060 4.080 3.910 4.030 945,270 -0.04(-0.98%)
Oct 21, 2024 4.150 4.150 3.980 4.070 787,630 -0.08(-1.93%)
Oct 18, 2024 4.120 4.190 4.105 4.150 876,479 +0.03(+0.73%)
Oct 17, 2024 4.200 4.208 4.080 4.120 901,012 -0.08(-1.90%)
Oct 16, 2024 4.150 4.349 4.100 4.200 3,353,753 +0.09(+2.19%)
Oct 15, 2024 3.910 4.120 3.890 4.110 1,173,287 +0.25(+6.48%)
Oct 14, 2024 3.880 3.900 3.830 3.860 423,313 -0.02(-0.52%)
Oct 11, 2024 3.790 3.900 3.790 3.880 443,989 +0.09(+2.37%)
Oct 10, 2024 3.700 3.800 3.680 3.790 647,125 +0.03(+0.80%)
Oct 09, 2024 3.770 3.780 3.700 3.760 659,983 -0.01(-0.27%)
Oct 08, 2024 3.720 3.800 3.710 3.770 387,202 +0.04(+1.07%)
Oct 07, 2024 3.830 3.840 3.700 3.730 662,585 -0.11(-2.86%)
Oct 04, 2024 3.910 3.920 3.810 3.840 636,879 -0.01(-0.26%)
Oct 03, 2024 3.900 3.975 3.815 3.850 719,733 -0.05(-1.28%)
Oct 02, 2024 3.790 3.910 3.750 3.900 931,534 +0.07(+1.83%)
Oct 01, 2024 3.810 3.840 3.650 3.830 1,210,624 -0.02(-0.52%)
Sep 30, 2024 3.790 3.900 3.790 3.850 670,076 +0.02(+0.52%)
Sep 27, 2024 3.960 3.960 3.790 3.830 950,121 -0.13(-3.28%)
Sep 26, 2024 3.940 4.010 3.930 3.960 894,850 +0.05(+1.28%)
Sep 25, 2024 4.010 4.025 3.890 3.910 791,900 -0.11(-2.74%)
Sep 24, 2024 4.050 4.060 3.950 4.020 781,779 -0.02(-0.50%)
Sep 23, 2024 4.050 4.105 4.000 4.040 1,503,863 +0.02(+0.50%)
Sep 20, 2024 4.150 4.180 4.015 4.020 7,512,049 -0.12(-2.90%)
Sep 19, 2024 4.210 4.240 4.105 4.140 1,298,079 +0.01(+0.24%)
Sep 18, 2024 4.070 4.215 4.070 4.130 1,227,421 +0.05(+1.23%)
Sep 17, 2024 4.270 4.320 4.075 4.080 1,605,471 -0.18(-4.23%)
Sep 16, 2024 4.490 4.540 4.240 4.260 1,160,985 -0.21(-4.70%)
Sep 13, 2024 4.340 4.490 4.330 4.470 1,071,879 +0.16(+3.71%)
Sep 12, 2024 4.600 4.605 4.245 4.310 1,609,204 -0.25(-5.48%)
Sep 11, 2024 4.540 4.610 4.465 4.560 1,094,426 +0.00(+0.00%)
Sep 10, 2024 4.490 4.600 4.360 4.560 1,634,584 +0.07(+1.56%)
Sep 09, 2024 4.580 4.725 4.440 4.490 1,730,364 -0.06(-1.32%)
Sep 06, 2024 4.530 4.560 4.390 4.550 1,579,948 +0.04(+0.89%)
Sep 05, 2024 4.180 4.520 4.170 4.510 3,254,221 +0.42(+10.27%)
Sep 04, 2024 3.960 4.190 3.930 4.090 1,436,191 +0.10(+2.51%)
Sep 03, 2024 3.890 4.045 3.840 3.990 2,192,225 +0.12(+3.10%)
Aug 30, 2024 3.840 3.895 3.790 3.870 2,485,977 +0.04(+1.04%)
Aug 29, 2024 3.850 3.885 3.820 3.830 455,291 -0.02(-0.52%)
Aug 28, 2024 3.870 3.915 3.830 3.850 564,746 -0.02(-0.52%)
Aug 27, 2024 3.870 3.895 3.805 3.870 467,093 +0.00(+0.00%)
Aug 26, 2024 3.938 3.940 3.865 3.870 769,382 -0.02(-0.51%)
Aug 23, 2024 3.850 3.930 3.835 3.890 960,311 +0.08(+2.10%)
Aug 22, 2024 3.920 3.920 3.780 3.810 664,139 -0.06(-1.55%)
Aug 21, 2024 3.850 3.940 3.800 3.870 1,065,692 +0.04(+1.04%)
Aug 20, 2024 3.760 3.850 3.760 3.830 1,102,862 +0.05(+1.32%)
Aug 19, 2024 3.720 3.800 3.683 3.780 488,433 +0.07(+1.89%)
Aug 16, 2024 3.750 3.770 3.695 3.710 378,487 -0.04(-1.07%)
Aug 15, 2024 3.760 3.820 3.720 3.750 766,850 +0.07(+1.90%)
Aug 14, 2024 3.800 3.800 3.680 3.680 422,427 -0.10(-2.65%)
Aug 13, 2024 3.660 3.950 3.641 3.780 1,203,434 +0.16(+4.42%)
Aug 12, 2024 3.660 3.665 3.580 3.620 559,925 -0.03(-0.82%)
Aug 09, 2024 3.610 3.670 3.550 3.650 1,142,325 +0.05(+1.39%)
Aug 08, 2024 3.560 3.620 3.480 3.600 604,150 +0.09(+2.56%)
Aug 07, 2024 3.670 3.670 3.480 3.510 682,962 -0.11(-3.04%)
Aug 06, 2024 3.570 3.690 3.500 3.620 626,026 +0.00(+0.00%)
Aug 05, 2024 3.340 3.630 3.300 3.620 1,436,271 -0.11(-3.08%)
Aug 02, 2024 3.690 3.820 3.650 3.735 649,907 -0.08(-1.97%)
Aug 01, 2024 3.640 3.840 3.350 3.810 1,281,861 +0.04(+1.06%)
Jul 31, 2024 3.830 3.885 3.730 3.770 956,415 -0.02(-0.53%)
Jul 30, 2024 3.750 3.830 3.705 3.790 789,268 +0.01(+0.26%)
Jul 29, 2024 3.910 3.910 3.710 3.780 828,450 -0.12(-3.08%)
Jul 26, 2024 3.980 3.980 3.860 3.900 729,789 -0.02(-0.51%)
Jul 25, 2024 3.900 3.980 3.855 3.920 914,087 +0.05(+1.29%)
Jul 24, 2024 3.830 3.920 3.795 3.870 647,265 +0.04(+1.04%)
Jul 23, 2024 3.800 3.900 3.780 3.830 743,440 +0.02(+0.52%)
Jul 22, 2024 3.700 3.820 3.690 3.810 915,818 +0.12(+3.25%)
Jul 19, 2024 3.700 3.735 3.625 3.690 559,184 +0.00(+0.00%)
Jul 18, 2024 3.760 3.845 3.645 3.690 836,858 -0.09(-2.38%)
Jul 17, 2024 3.800 3.830 3.670 3.780 1,255,648 -0.10(-2.58%)
Jul 16, 2024 3.790 3.890 3.730 3.880 1,404,767 +0.13(+3.47%)
Jul 15, 2024 3.540 3.790 3.540 3.750 1,342,628 +0.16(+4.46%)
Jul 12, 2024 3.550 3.650 3.510 3.590 849,268 +0.08(+2.28%)
Jul 11, 2024 3.415 3.520 3.399 3.510 1,245,548 +0.10(+2.93%)
Jul 10, 2024 3.400 3.430 3.340 3.410 1,048,923 +0.01(+0.29%)
Jul 09, 2024 3.240 3.410 3.240 3.400 1,013,124 +0.14(+4.29%)
Jul 08, 2024 3.140 3.320 3.135 3.260 1,209,489 +0.14(+4.49%)
Jul 05, 2024 3.150 3.150 3.050 3.120 663,041 -0.04(-1.27%)
Jul 03, 2024 3.150 3.220 3.130 3.160 661,835 +0.03(+0.96%)
Jul 02, 2024 3.120 3.140 3.090 3.130 856,611 +0.01(+0.32%)
Jul 01, 2024 3.070 3.150 3.050 3.120 722,406 +0.03(+0.97%)
Jun 28, 2024 3.120 3.200 2.990 3.090 4,407,796 -0.01(-0.32%)
Jun 27, 2024 3.030 3.140 3.030 3.100 643,965 +0.09(+2.99%)
Jun 26, 2024 3.020 3.030 2.945 3.010 645,297 -0.04(-1.31%)
Jun 25, 2024 3.060 3.080 2.990 3.050 598,659 -0.02(-0.65%)
Jun 24, 2024 3.090 3.115 3.030 3.070 734,234 +0.02(+0.66%)
Jun 21, 2024 3.000 3.070 2.960 3.050 2,110,757 +0.10(+3.39%)
Jun 20, 2024 3.000 3.010 2.915 2.950 1,289,733 -0.06(-1.99%)
Jun 18, 2024 3.070 3.070 3.010 3.010 701,043 -0.05(-1.63%)
Jun 17, 2024 3.150 3.150 3.050 3.060 649,908 -0.08(-2.55%)
Jun 14, 2024 3.130 3.170 3.110 3.140 594,285 -0.02(-0.63%)
Jun 13, 2024 3.250 3.260 3.140 3.160 651,566 -0.09(-2.77%)
Jun 12, 2024 3.250 3.305 3.230 3.250 968,158 +0.07(+2.20%)
Jun 11, 2024 3.120 3.210 3.080 3.180 995,650 +0.04(+1.27%)
Jun 10, 2024 3.190 3.210 3.110 3.140 1,181,243 -0.06(-1.88%)
Jun 07, 2024 3.310 3.310 3.120 3.200 1,327,035 -0.14(-4.19%)
Jun 06, 2024 3.630 3.640 3.300 3.340 1,624,352 -0.29(-7.99%)
Jun 05, 2024 3.380 3.630 3.360 3.630 2,086,503 +0.29(+8.68%)
Jun 04, 2024 3.420 3.440 3.330 3.340 1,002,020 -0.08(-2.34%)
Jun 03, 2024 3.360 3.430 3.330 3.420 744,022 +0.06(+1.79%)
May 31, 2024 3.320 3.385 3.310 3.360 831,299 +0.04(+1.20%)
May 30, 2024 3.360 3.385 3.295 3.320 1,571,351 -0.04(-1.19%)
May 29, 2024 3.300 3.380 3.270 3.360 1,030,628 +0.01(+0.30%)
May 28, 2024 3.350 3.370 3.250 3.350 1,066,474 +0.06(+1.82%)
May 24, 2024 3.290 3.320 3.230 3.290 548,649 +0.01(+0.30%)
May 23, 2024 3.420 3.440 3.230 3.280 1,296,791 -0.13(-3.81%)
May 22, 2024 3.220 3.430 3.190 3.410 2,177,729 +0.20(+6.23%)
May 21, 2024 3.100 3.215 3.060 3.210 1,014,529 +0.14(+4.56%)
May 20, 2024 2.980 3.150 2.965 3.070 1,272,454 +0.09(+3.02%)
May 17, 2024 2.930 3.010 2.890 2.980 746,173 +0.09(+3.11%)
May 16, 2024 2.820 2.900 2.810 2.890 427,036 +0.08(+2.85%)
May 15, 2024 2.880 2.910 2.805 2.810 430,695 -0.05(-1.75%)
May 14, 2024 2.860 2.900 2.810 2.860 475,468 -0.03(-1.04%)
May 13, 2024 2.900 2.930 2.850 2.890 367,121 +0.01(+0.35%)
May 10, 2024 2.960 2.960 2.790 2.880 697,958 -0.06(-2.04%)
May 09, 2024 2.860 2.950 2.790 2.940 688,712 +0.10(+3.52%)
May 08, 2024 2.860 2.865 2.760 2.840 503,982 +0.00(+0.00%)
May 07, 2024 2.810 2.840 2.790 2.840 619,185 +0.04(+1.43%)
May 06, 2024 2.710 2.820 2.700 2.800 685,005 +0.09(+3.32%)
May 03, 2024 2.710 2.850 2.700 2.710 683,613 +0.03(+1.12%)
May 02, 2024 2.640 2.730 2.630 2.680 673,219 -0.01(-0.37%)
May 01, 2024 2.740 2.765 2.685 2.690 1,028,210 -0.04(-1.47%)
Apr 30, 2024 2.770 2.795 2.730 2.730 1,011,387 -0.05(-1.80%)
Apr 29, 2024 2.750 2.800 2.740 2.780 626,162 +0.05(+1.83%)
Apr 26, 2024 2.730 2.780 2.700 2.730 406,742 +0.01(+0.37%)
Apr 25, 2024 2.740 2.750 2.680 2.720 323,341 -0.03(-1.09%)
Apr 24, 2024 2.750 2.780 2.735 2.750 345,057 +0.00(+0.00%)
Apr 23, 2024 2.640 2.750 2.640 2.750 1,089,315 +0.11(+4.17%)
Apr 22, 2024 2.730 2.765 2.635 2.640 739,649 -0.08(-2.94%)
Apr 19, 2024 2.710 2.810 2.650 2.720 931,457 -0.01(-0.37%)
Apr 18, 2024 2.780 2.800 2.690 2.730 1,016,821 -0.05(-1.80%)
Apr 17, 2024 2.910 2.938 2.780 2.780 710,422 -0.14(-4.79%)
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%)
Feb 01, 2024 2.400 2.410 2.360 2.400 497,356 +0.03(+1.27%)
Jan 31, 2024 2.460 2.490 2.370 2.370 493,947 -0.09(-3.66%)
Jan 30, 2024 2.540 2.540 2.430 2.460 470,989 -0.08(-3.15%)
Jan 29, 2024 2.380 2.550 2.350 2.540 3,035,537 +0.16(+6.72%)
Jan 26, 2024 2.390 2.415 2.355 2.380 574,389 +0.00(+0.00%)
Jan 25, 2024 2.350 2.405 2.320 2.380 758,398 +0.03(+1.28%)
Jan 24, 2024 2.440 2.460 2.350 2.350 315,305 -0.05(-2.08%)
Jan 23, 2024 2.390 2.405 2.360 2.400 315,278 +0.03(+1.27%)
Jan 22, 2024 2.390 2.400 2.330 2.370 1,012,069 +0.01(+0.42%)
Jan 19, 2024 2.340 2.360 2.280 2.360 891,908 +0.04(+1.72%)
Jan 18, 2024 2.290 2.330 2.220 2.320 819,638 +0.05(+2.20%)
Jan 17, 2024 2.240 2.270 2.210 2.270 319,892 +0.01(+0.44%)
Jan 16, 2024 2.340 2.310 2.240 2.260 418,106 -0.05(-2.16%)
Jan 12, 2024 2.400 2.425 2.300 2.310 353,699 -0.06(-2.53%)
Jan 11, 2024 2.400 2.400 2.310 2.370 547,990 -0.05(-2.07%)
Jan 10, 2024 2.460 2.470 2.395 2.420 380,161 -0.01(-0.41%)
Jan 09, 2024 2.410 2.450 2.355 2.430 628,186 -0.02(-0.82%)
Jan 08, 2024 2.490 2.570 2.350 2.450 1,171,554 -0.04(-1.61%)
Jan 05, 2024 2.480 2.510 2.400 2.490 560,415 -0.01(-0.40%)
Jan 04, 2024 2.520 2.530 2.455 2.500 506,930 +0.00(+0.00%)
Jan 03, 2024 2.600 2.610 2.445 2.500 886,843 -0.09(-3.47%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.