Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbutus Biopharma Corp (NQ: ABUS )

3.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.