Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Arbutus Biopharma Cp (NQ: ABUS )

3.310 USD +0.090 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.640 1.770 1.625 1.670 279,200 +0.02(+1.21%)
Nov 27, 2019 1.670 1.750 1.630 1.650 397,200 -0.02(-1.20%)
Nov 26, 2019 1.560 1.670 1.560 1.670 263,710 +0.11(+7.05%)
Nov 25, 2019 1.650 1.770 1.510 1.560 567,384 +0.03(+1.96%)
Nov 22, 2019 1.500 1.539 1.490 1.530 95,200 +0.03(+2.00%)
Nov 21, 2019 1.520 1.520 1.470 1.500 108,271 -0.01(-0.66%)
Nov 20, 2019 1.470 1.550 1.450 1.510 304,139 +0.03(+2.03%)
Nov 19, 2019 1.490 1.490 1.450 1.480 132,484 +0.01(+0.68%)
Nov 18, 2019 1.490 1.530 1.450 1.470 236,790 -0.04(-2.65%)
Nov 15, 2019 1.540 1.570 1.450 1.510 180,400 -0.02(-1.31%)
Nov 14, 2019 1.510 1.680 1.490 1.530 978,945 +0.01(+0.66%)
Nov 13, 2019 1.500 1.530 1.440 1.520 326,198 +0.04(+2.70%)
Nov 12, 2019 1.440 1.500 1.390 1.480 216,353 +0.04(+2.78%)
Nov 11, 2019 1.450 1.470 1.420 1.440 228,455 +0.01(+0.70%)
Nov 08, 2019 1.410 1.500 1.388 1.430 187,600 +0.00(+0.00%)
Nov 07, 2019 1.450 1.470 1.380 1.430 207,856 -0.02(-1.38%)
Nov 06, 2019 1.450 1.490 1.360 1.450 643,432 -0.04(-2.68%)
Nov 05, 2019 1.460 1.600 1.400 1.490 1,394,132 +0.05(+3.47%)
Nov 04, 2019 1.440 1.450 1.360 1.440 612,045 +0.03(+2.13%)
Nov 01, 2019 1.320 1.490 1.250 1.410 1,638,900 -0.01(-0.70%)
Oct 31, 2019 0.9600 1.620 0.9500 1.420 10,032,097 +0.53(+59.62%)
Oct 30, 2019 0.8960 0.9250 0.8729 0.8896 159,142 -0.01(-0.71%)
Oct 29, 2019 0.8800 0.8990 0.8751 0.8960 163,258 +0.00(+0.12%)
Oct 28, 2019 0.8803 0.9197 0.8800 0.8949 200,840 +0.01(+1.69%)
Oct 25, 2019 0.8810 0.9000 0.8611 0.8800 215,800 -0.01(-1.12%)
Oct 24, 2019 0.8900 0.8900 0.8400 0.8900 198,930 +0.00(+0.08%)
Oct 23, 2019 0.9010 0.9200 0.8774 0.8893 225,009 -0.02(-2.06%)
Oct 22, 2019 0.8600 0.9259 0.8600 0.9080 780,934 +0.03(+3.02%)
Oct 21, 2019 0.9206 0.9206 0.8214 0.8814 364,010 -0.05(-4.94%)
Oct 18, 2019 0.9330 0.9600 0.9001 0.9272 91,700 -0.00(-0.15%)
Oct 17, 2019 0.9500 0.9980 0.9000 0.9286 554,288 -0.00(-0.15%)
Oct 16, 2019 1.020 1.020 0.9200 0.9300 118,038 -0.09(-8.82%)
Oct 15, 2019 0.9352 1.030 0.9050 1.020 165,084 +0.08(+8.51%)
Oct 14, 2019 0.9300 0.9699 0.8901 0.9400 62,878 +0.01(+1.08%)
Oct 11, 2019 0.8900 0.9674 0.8820 0.9300 205,400 +0.04(+4.49%)
Oct 10, 2019 0.8700 0.9500 0.8700 0.8900 195,269 +0.02(+2.30%)
Oct 09, 2019 0.9284 0.9284 0.8310 0.8700 323,649 -0.02(-2.25%)
Oct 08, 2019 0.9400 0.9400 0.8800 0.8900 235,541 -0.03(-2.82%)
Oct 07, 2019 1.010 1.150 0.8977 0.9158 1,310,979 -0.10(-10.22%)
Oct 04, 2019 1.010 1.110 1.000 1.020 3,934,400 -0.41(-28.67%)
Oct 03, 2019 1.380 1.430 1.330 1.430 261,875 +0.05(+3.62%)
Oct 02, 2019 1.460 1.460 1.370 1.380 90,803 -0.09(-6.12%)
Oct 01, 2019 1.500 1.540 1.470 1.470 99,431 -0.05(-3.61%)
Sep 30, 2019 1.510 1.560 1.480 1.525 78,304 +0.00(+0.33%)
Sep 27, 2019 1.500 1.570 1.500 1.520 65,700 +0.02(+1.33%)
Sep 26, 2019 1.600 1.600 1.500 1.500 73,223 -0.10(-6.25%)
Sep 25, 2019 1.550 1.600 1.540 1.600 212,046 +0.06(+3.90%)
Sep 24, 2019 1.600 1.670 1.540 1.540 257,542 -0.03(-1.91%)
Sep 23, 2019 1.670 1.690 1.550 1.570 236,152 -0.08(-4.85%)
Sep 20, 2019 1.650 1.700 1.610 1.650 323,300 +0.05(+3.12%)
Sep 19, 2019 1.610 1.680 1.600 1.600 217,116 +0.00(+0.00%)
Sep 18, 2019 1.650 1.660 1.600 1.600 173,837 -0.06(-3.61%)
Sep 17, 2019 1.660 1.740 1.635 1.660 69,278 -0.03(-1.78%)
Sep 16, 2019 1.650 1.720 1.620 1.690 63,792 +0.02(+1.20%)
Sep 13, 2019 1.660 1.720 1.600 1.670 125,300 +0.03(+1.83%)
Sep 12, 2019 1.840 1.890 1.640 1.640 171,285 -0.18(-9.89%)
Sep 11, 2019 1.820 1.850 1.780 1.820 192,585 +0.02(+1.11%)
Sep 10, 2019 1.560 1.860 1.560 1.800 367,421 +0.23(+14.65%)
Sep 09, 2019 1.550 1.590 1.510 1.570 117,264 +0.01(+0.64%)
Sep 06, 2019 1.570 1.590 1.518 1.560 105,200 +0.01(+0.65%)
Sep 05, 2019 1.500 1.550 1.440 1.550 166,129 +0.10(+6.90%)
Sep 04, 2019 1.460 1.480 1.415 1.450 119,606 +0.01(+0.69%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.