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 )

2.600 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.900 1.937 1.770 1.780 109,658 -0.12(-6.32%)
Jul 30, 2019 1.750 1.910 1.680 1.900 168,588 +0.13(+7.34%)
Jul 29, 2019 1.800 1.850 1.710 1.770 97,454 -0.03(-1.67%)
Jul 26, 2019 1.790 1.840 1.750 1.800 118,500 +0.02(+1.12%)
Jul 25, 2019 1.860 1.860 1.720 1.780 203,698 -0.07(-3.78%)
Jul 24, 2019 1.850 1.890 1.780 1.850 82,307 +0.00(+0.00%)
Jul 23, 2019 1.890 1.930 1.800 1.850 166,635 -0.04(-2.12%)
Jul 22, 2019 1.730 2.020 1.720 1.890 414,631 +0.16(+9.25%)
Jul 19, 2019 1.920 2.080 1.720 1.730 605,500 -0.22(-11.28%)
Jul 18, 2019 2.010 2.050 1.940 1.950 364,247 -0.08(-3.94%)
Jul 17, 2019 2.090 2.090 2.013 2.030 249,601 -0.07(-3.33%)
Jul 16, 2019 2.350 2.420 2.070 2.100 463,328 -0.24(-10.26%)
Jul 15, 2019 2.390 2.450 2.320 2.340 359,241 -0.06(-2.50%)
Jul 12, 2019 2.360 2.450 2.320 2.400 245,300 +0.05(+2.13%)
Jul 11, 2019 2.300 2.380 2.262 2.350 287,456 +0.05(+2.17%)
Jul 10, 2019 2.250 2.340 2.230 2.300 324,338 +0.04(+1.77%)
Jul 09, 2019 2.230 2.330 2.210 2.260 327,827 +0.03(+1.35%)
Jul 08, 2019 2.240 2.270 2.120 2.230 280,989 -0.02(-0.89%)
Jul 05, 2019 2.150 2.289 2.150 2.250 313,300 +0.09(+4.17%)
Jul 03, 2019 2.350 2.350 2.150 2.160 200,000 -0.12(-5.26%)
Jul 02, 2019 2.250 2.350 2.200 2.280 322,627 -0.01(-0.44%)
Jul 01, 2019 2.140 2.320 2.080 2.290 512,371 +0.21(+10.10%)
Jun 28, 2019 2.290 2.310 2.050 2.080 4,272,200 -0.18(-7.96%)
Jun 27, 2019 2.260 2.350 2.250 2.260 493,299 -0.01(-0.44%)
Jun 26, 2019 2.460 2.490 2.220 2.270 759,096 -0.15(-6.20%)
Jun 25, 2019 2.170 2.470 2.120 2.420 769,375 +0.24(+11.01%)
Jun 24, 2019 2.180 2.230 2.040 2.180 732,085 -0.02(-0.91%)
Jun 21, 2019 2.360 2.538 2.169 2.200 1,770,700 -0.16(-6.78%)
Jun 20, 2019 1.880 2.740 1.820 2.360 4,464,310 +0.64(+37.21%)
Jun 19, 2019 1.780 1.849 1.710 1.720 365,865 -0.06(-3.37%)
Jun 18, 2019 1.890 1.940 1.740 1.780 378,173 -0.04(-2.20%)
Jun 17, 2019 1.500 1.940 1.420 1.820 832,013 +0.36(+24.66%)
Jun 14, 2019 1.540 1.550 1.445 1.460 695,900 -0.07(-4.58%)
Jun 13, 2019 1.520 1.590 1.520 1.530 341,331 +0.01(+0.66%)
Jun 12, 2019 1.590 1.600 1.490 1.520 305,430 -0.05(-3.18%)
Jun 11, 2019 1.650 1.650 1.530 1.570 476,588 -0.03(-1.88%)
Jun 10, 2019 1.620 1.680 1.590 1.600 385,896 -0.02(-1.23%)
Jun 07, 2019 1.640 1.680 1.560 1.620 439,500 -0.01(-0.61%)
Jun 06, 2019 1.690 1.694 1.600 1.630 235,412 -0.03(-1.81%)
Jun 05, 2019 1.870 1.870 1.630 1.660 308,419 -0.16(-8.79%)
Jun 04, 2019 1.930 1.975 1.820 1.820 216,866 -0.08(-4.21%)
Jun 03, 2019 1.810 1.940 1.790 1.900 380,763 +0.08(+4.40%)
May 31, 2019 1.780 1.870 1.760 1.820 228,200 +0.00(+0.00%)
May 30, 2019 1.770 1.830 1.750 1.820 193,254 +0.07(+4.00%)
May 29, 2019 1.850 1.870 1.690 1.750 396,082 -0.13(-6.91%)
May 28, 2019 1.910 1.990 1.850 1.880 319,662 -0.03(-1.57%)
May 24, 2019 2.000 2.020 1.900 1.910 261,100 -0.09(-4.50%)
May 23, 2019 2.090 2.145 1.990 2.000 279,269 -0.09(-4.31%)
May 22, 2019 2.320 2.340 2.080 2.090 332,318 -0.24(-10.30%)
May 21, 2019 2.370 2.470 2.310 2.330 163,180 -0.03(-1.27%)
May 20, 2019 2.360 2.370 2.280 2.360 69,051 -0.04(-1.67%)
May 17, 2019 2.430 2.490 2.380 2.400 128,000 -0.06(-2.44%)
May 16, 2019 2.390 2.480 2.340 2.460 183,378 +0.08(+3.36%)
May 15, 2019 2.340 2.490 2.300 2.380 109,729 +0.01(+0.42%)
May 14, 2019 2.220 2.380 2.210 2.370 244,839 +0.17(+7.73%)
May 13, 2019 2.300 2.400 2.180 2.200 287,880 -0.15(-6.38%)
May 10, 2019 2.390 2.420 2.310 2.350 199,200 -0.02(-0.84%)
May 09, 2019 2.370 2.410 2.290 2.370 237,157 -0.02(-0.84%)
May 08, 2019 2.450 2.580 2.350 2.390 290,372 -0.08(-3.24%)
May 07, 2019 2.550 2.710 2.410 2.470 476,658 -0.16(-6.08%)
May 06, 2019 2.570 2.790 2.412 2.630 528,936 +0.02(+0.77%)
May 03, 2019 2.560 2.750 2.520 2.610 382,500 +0.09(+3.57%)
May 02, 2019 2.590 2.720 2.500 2.520 268,622 -0.07(-2.70%)
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.