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 (%)
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%)
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.