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 )

2.580 -0.020 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.120 2.210 2.080 2.170 450,700 +0.01(+0.46%)
May 28, 2020 2.220 2.250 2.100 2.160 466,198 -0.06(-2.70%)
May 27, 2020 2.180 2.290 2.010 2.220 1,205,051 +0.01(+0.45%)
May 26, 2020 2.280 2.290 2.160 2.210 830,072 -0.08(-3.49%)
May 22, 2020 2.310 2.360 2.240 2.290 813,000 -0.05(-2.14%)
May 21, 2020 2.350 2.420 2.300 2.340 733,569 -0.02(-0.85%)
May 20, 2020 2.340 2.360 2.190 2.360 2,778,832 +0.05(+2.16%)
May 19, 2020 2.690 2.690 2.280 2.310 12,172,283 +0.44(+23.53%)
May 18, 2020 2.250 2.320 1.760 1.870 3,931,252 -0.23(-10.95%)
May 15, 2020 1.860 2.190 1.860 2.100 1,981,700 +0.26(+14.13%)
May 14, 2020 1.800 1.840 1.560 1.840 844,574 +0.14(+8.24%)
May 13, 2020 1.790 1.890 1.570 1.700 1,115,088 +0.05(+3.03%)
May 12, 2020 1.480 1.870 1.450 1.650 2,157,298 +0.21(+14.58%)
May 11, 2020 1.480 1.500 1.240 1.440 1,654,325 +0.09(+6.67%)
May 08, 2020 1.440 1.450 1.310 1.350 668,900 -0.09(-6.25%)
May 07, 2020 1.490 1.500 1.380 1.440 821,232 +0.02(+1.41%)
May 06, 2020 1.300 1.480 1.250 1.420 1,229,801 +0.15(+11.81%)
May 05, 2020 1.230 1.380 1.180 1.270 1,384,072 +0.06(+4.96%)
May 04, 2020 1.090 1.250 1.070 1.210 875,744 +0.14(+13.08%)
May 01, 2020 1.030 1.110 1.020 1.070 625,000 -0.09(-7.76%)
Apr 30, 2020 1.180 1.200 1.120 1.160 390,809 +0.00(+0.00%)
Apr 29, 2020 1.210 1.240 1.090 1.160 760,105 -0.04(-3.33%)
Apr 28, 2020 1.170 1.260 1.170 1.200 304,754 +0.01(+0.84%)
Apr 27, 2020 1.220 1.220 1.170 1.190 202,680 -0.02(-1.65%)
Apr 24, 2020 1.220 1.240 1.170 1.210 331,200 -0.02(-1.63%)
Apr 23, 2020 1.190 1.230 1.170 1.230 489,259 +0.06(+5.13%)
Apr 22, 2020 1.210 1.220 1.160 1.170 199,118 -0.03(-2.09%)
Apr 21, 2020 1.230 1.240 1.130 1.195 495,170 -0.04(-3.63%)
Apr 20, 2020 1.190 1.250 1.160 1.240 756,737 +0.05(+4.20%)
Apr 17, 2020 1.210 1.250 1.160 1.190 442,900 -0.01(-0.83%)
Apr 16, 2020 1.170 1.220 1.110 1.200 572,794 +0.01(+0.84%)
Apr 15, 2020 1.060 1.250 1.010 1.190 1,508,126 +0.12(+11.21%)
Apr 14, 2020 1.080 1.150 1.030 1.070 629,409 +0.02(+1.90%)
Apr 13, 2020 1.090 1.100 1.020 1.050 536,028 +0.02(+1.94%)
Apr 09, 2020 1.030 1.089 1.000 1.030 315,000 +0.01(+0.98%)
Apr 08, 2020 1.050 1.093 0.9901 1.020 398,485 -0.02(-1.92%)
Apr 07, 2020 1.090 1.140 1.030 1.040 478,603 +0.00(+0.00%)
Apr 06, 2020 0.9800 1.050 0.8900 1.040 621,297 +0.13(+14.27%)
Apr 03, 2020 1.010 1.040 0.8800 0.9101 1,082,900 -0.09(-8.99%)
Apr 02, 2020 1.090 1.100 0.9900 1.000 528,071 -0.06(-5.66%)
Apr 01, 2020 1.010 1.080 0.9600 1.060 976,226 +0.05(+4.95%)
Mar 31, 2020 1.130 1.130 1.010 1.010 1,495,011 -0.11(-9.82%)
Mar 30, 2020 1.290 1.290 1.100 1.120 2,101,608 -0.09(-7.44%)
Mar 27, 2020 2.000 2.000 1.120 1.210 8,028,600 -1.05(-46.46%)
Mar 26, 2020 2.220 2.300 2.150 2.260 423,150 +0.11(+5.12%)
Mar 25, 2020 1.950 2.240 1.910 2.150 273,394 +0.20(+10.26%)
Mar 24, 2020 1.670 1.980 1.650 1.950 297,052 +0.30(+18.18%)
Mar 23, 2020 1.460 1.670 1.400 1.650 173,056 +0.21(+14.58%)
Mar 20, 2020 1.810 1.960 1.430 1.440 983,900 -0.31(-17.71%)
Mar 19, 2020 1.210 1.860 1.200 1.750 1,370,740 +0.55(+45.83%)
Mar 18, 2020 1.260 1.440 1.180 1.200 413,319 -0.07(-5.51%)
Mar 17, 2020 1.520 1.590 1.200 1.270 872,811 -0.15(-10.56%)
Mar 16, 2020 1.940 1.940 1.420 1.420 858,588 -0.70(-33.02%)
Mar 13, 2020 2.290 2.580 2.100 2.120 284,800 -0.19(-8.23%)
Mar 12, 2020 2.410 2.462 2.170 2.310 637,898 -0.27(-10.47%)
Mar 11, 2020 2.750 2.750 2.560 2.580 386,989 -0.20(-7.19%)
Mar 10, 2020 2.840 2.970 2.760 2.780 321,959 +0.02(+0.72%)
Mar 09, 2020 2.840 2.900 2.660 2.760 255,183 -0.21(-7.07%)
Mar 06, 2020 3.250 3.250 2.900 2.970 251,900 -0.03(-1.00%)
Mar 05, 2020 3.010 3.090 2.910 3.000 253,193 -0.03(-0.99%)
Mar 04, 2020 2.850 3.100 2.760 3.030 368,034 +0.24(+8.60%)
Mar 03, 2020 2.850 2.860 2.720 2.790 342,557 -0.06(-2.11%)
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.