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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbutus Biopharma Cp (NQ: ABUS )

2.730 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 2.540 2.540 2.480 2.500 584,619 -0.04(-1.57%)
Dec 28, 2023 2.480 2.550 2.480 2.540 626,605 +0.06(+2.42%)
Dec 27, 2023 2.400 2.480 2.380 2.480 423,770 +0.09(+3.77%)
Dec 26, 2023 2.380 2.430 2.360 2.390 564,432 +0.02(+0.84%)
Dec 22, 2023 2.270 2.375 2.270 2.370 727,271 +0.10(+4.41%)
Dec 21, 2023 2.230 2.300 2.220 2.270 818,996 +0.06(+2.71%)
Dec 20, 2023 2.210 2.300 2.199 2.210 998,261 -0.01(-0.45%)
Dec 19, 2023 2.210 2.230 2.190 2.220 649,462 +0.03(+1.37%)
Dec 18, 2023 2.240 2.265 2.185 2.190 938,608 -0.05(-2.23%)
Dec 15, 2023 2.210 2.270 2.180 2.240 2,005,751 +0.06(+2.75%)
Dec 14, 2023 2.150 2.220 2.125 2.180 665,261 +0.04(+1.87%)
Dec 13, 2023 2.060 2.150 1.980 2.140 644,968 +0.09(+4.39%)
Dec 12, 2023 2.050 2.070 2.030 2.050 458,835 +0.00(+0.00%)
Dec 11, 2023 2.050 2.100 2.030 2.050 513,533 -0.02(-0.97%)
Dec 08, 2023 2.070 2.090 2.020 2.070 324,533 -0.01(-0.48%)
Dec 07, 2023 2.060 2.080 2.040 2.080 402,106 +0.02(+0.97%)
Dec 06, 2023 2.030 2.075 2.010 2.060 512,314 +0.03(+1.48%)
Dec 05, 2023 2.040 2.070 2.020 2.030 546,116 -0.03(-1.46%)
Dec 04, 2023 2.010 2.080 1.985 2.060 333,531 +0.03(+1.48%)
Dec 01, 2023 2.040 2.090 2.000 2.030 612,779 -0.02(-0.98%)
Nov 30, 2023 1.920 2.058 1.920 2.050 1,662,730 +0.15(+7.89%)
Nov 29, 2023 1.870 1.940 1.870 1.900 997,367 +0.05(+2.70%)
Nov 28, 2023 1.820 1.860 1.790 1.850 542,178 +0.01(+0.54%)
Nov 27, 2023 1.840 1.860 1.820 1.840 855,684 -0.03(-1.60%)
Nov 24, 2023 1.850 1.900 1.830 1.870 402,379 +0.03(+1.63%)
Nov 22, 2023 1.820 1.860 1.810 1.840 1,054,559 +0.01(+0.55%)
Nov 21, 2023 1.810 1.850 1.795 1.830 1,024,003 -0.01(-0.54%)
Nov 20, 2023 1.850 1.880 1.790 1.840 527,639 -0.02(-1.08%)
Nov 17, 2023 1.830 1.870 1.770 1.860 809,333 +0.01(+0.54%)
Nov 16, 2023 1.850 1.880 1.754 1.850 1,334,782 +0.01(+0.54%)
Nov 15, 2023 1.970 1.970 1.800 1.840 1,436,703 -0.04(-2.13%)
Nov 14, 2023 1.810 1.880 1.780 1.880 1,243,399 +0.09(+5.03%)
Nov 13, 2023 1.740 1.800 1.700 1.790 720,036 +0.02(+1.13%)
Nov 10, 2023 1.830 1.830 1.730 1.770 379,494 -0.03(-1.67%)
Nov 09, 2023 1.820 1.840 1.765 1.800 1,085,952 -0.07(-3.74%)
Nov 08, 2023 1.870 1.900 1.790 1.870 503,857 +0.02(+1.08%)
Nov 07, 2023 1.810 1.860 1.705 1.850 678,485 -0.03(-1.60%)
Nov 06, 2023 1.900 1.925 1.840 1.880 554,892 -0.04(-2.08%)
Nov 03, 2023 1.840 1.930 1.840 1.920 680,199 +0.11(+6.08%)
Nov 02, 2023 1.840 1.860 1.790 1.810 224,083 -0.03(-1.63%)
Nov 01, 2023 1.840 1.870 1.800 1.840 379,777 +0.01(+0.55%)
Oct 31, 2023 1.770 1.840 1.755 1.830 337,000 +0.05(+2.81%)
Oct 30, 2023 1.730 1.790 1.710 1.780 407,655 +0.05(+2.89%)
Oct 27, 2023 1.770 1.770 1.700 1.730 530,548 -0.03(-1.70%)
Oct 26, 2023 1.730 1.830 1.700 1.760 466,321 +0.03(+1.73%)
Oct 25, 2023 1.820 1.820 1.710 1.730 309,255 -0.04(-2.26%)
Oct 24, 2023 1.700 1.780 1.690 1.770 369,392 +0.08(+4.73%)
Oct 23, 2023 1.740 1.770 1.690 1.690 335,399 -0.05(-2.87%)
Oct 20, 2023 1.770 1.780 1.740 1.740 328,210 -0.01(-0.57%)
Oct 19, 2023 1.810 1.810 1.710 1.750 576,287 -0.03(-1.69%)
Oct 18, 2023 1.860 1.880 1.770 1.780 490,920 -0.11(-5.82%)
Oct 17, 2023 1.900 1.915 1.860 1.890 507,864 +0.00(+0.00%)
Oct 16, 2023 1.850 1.930 1.860 1.890 417,496 +0.03(+1.61%)
Oct 13, 2023 1.830 1.890 1.810 1.860 483,032 +0.02(+1.09%)
Oct 12, 2023 1.870 1.875 1.810 1.840 689,489 -0.03(-1.60%)
Oct 11, 2023 1.950 1.960 1.870 1.870 353,062 -0.06(-3.36%)
Oct 10, 2023 1.850 1.940 1.840 1.935 630,303 +0.07(+4.03%)
Oct 09, 2023 1.900 1.900 1.730 1.860 870,233 -0.08(-4.12%)
Oct 06, 2023 1.880 1.940 1.865 1.940 738,781 +0.04(+2.11%)
Oct 05, 2023 1.890 1.910 1.865 1.900 589,755 +0.01(+0.53%)
Oct 04, 2023 1.890 1.900 1.840 1.890 798,425 +0.01(+0.53%)
Oct 03, 2023 1.920 1.930 1.870 1.880 446,517 -0.04(-2.08%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.