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 )

1.910 -0.070 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.950 2.040 1.910 1.910 752,982 -0.07(-3.54%)
Sep 29, 2022 2.000 2.030 1.960 1.980 358,305 -0.06(-2.94%)
Sep 28, 2022 1.900 2.055 1.900 2.040 537,296 +0.11(+5.70%)
Sep 27, 2022 1.890 1.990 1.880 1.930 379,295 +0.05(+2.66%)
Sep 26, 2022 1.870 1.970 1.870 1.880 500,664 -0.04(-2.08%)
Sep 23, 2022 1.920 1.940 1.850 1.920 976,725 -0.04(-2.04%)
Sep 22, 2022 2.010 2.020 1.940 1.960 887,692 -0.06(-2.97%)
Sep 21, 2022 2.050 2.070 2.000 2.020 644,255 -0.03(-1.46%)
Sep 20, 2022 2.110 2.120 2.025 2.050 590,946 -0.09(-4.21%)
Sep 19, 2022 2.190 2.190 2.079 2.140 689,214 -0.08(-3.60%)
Sep 16, 2022 2.290 2.290 2.140 2.220 1,598,600 -0.09(-3.90%)
Sep 15, 2022 2.320 2.340 2.290 2.310 701,095 -0.03(-1.28%)
Sep 14, 2022 2.300 2.440 2.299 2.340 1,841,229 +0.07(+3.08%)
Sep 13, 2022 2.220 2.290 2.180 2.270 602,114 +0.01(+0.44%)
Sep 12, 2022 2.270 2.270 2.200 2.260 823,283 +0.02(+0.89%)
Sep 09, 2022 2.280 2.290 2.230 2.240 380,568 -0.02(-0.88%)
Sep 08, 2022 2.170 2.260 2.160 2.260 646,749 +0.04(+1.80%)
Sep 07, 2022 2.130 2.220 2.115 2.220 794,763 +0.11(+5.21%)
Sep 06, 2022 2.220 2.225 2.110 2.110 432,921 -0.10(-4.52%)
Sep 02, 2022 2.340 2.340 2.200 2.210 590,998 -0.08(-3.49%)
Sep 01, 2022 2.220 2.305 2.150 2.290 718,959 +0.07(+3.15%)
Aug 31, 2022 2.260 2.280 2.190 2.220 406,329 -0.04(-1.77%)
Aug 30, 2022 2.330 2.330 2.200 2.260 717,732 -0.02(-0.88%)
Aug 29, 2022 2.320 2.330 2.270 2.280 656,740 +0.00(+0.00%)
Aug 26, 2022 2.350 2.399 2.260 2.280 803,166 -0.03(-1.30%)
Aug 25, 2022 2.320 2.399 2.275 2.310 424,978 -0.01(-0.43%)
Aug 24, 2022 2.300 2.330 2.260 2.320 462,483 +0.05(+2.20%)
Aug 23, 2022 2.260 2.320 2.250 2.270 403,928 -0.02(-0.87%)
Aug 22, 2022 2.270 2.310 2.250 2.290 642,970 +0.01(+0.44%)
Aug 19, 2022 2.360 2.390 2.280 2.280 611,065 -0.12(-5.00%)
Aug 18, 2022 2.400 2.410 2.335 2.400 518,649 +0.00(+0.00%)
Aug 17, 2022 2.410 2.465 2.385 2.400 592,545 -0.08(-3.23%)
Aug 16, 2022 2.530 2.540 2.455 2.480 887,039 -0.05(-1.98%)
Aug 15, 2022 2.480 2.550 2.480 2.530 868,506 +0.03(+1.20%)
Aug 12, 2022 2.460 2.540 2.450 2.500 713,956 +0.03(+1.21%)
Aug 11, 2022 2.520 2.525 2.440 2.470 786,251 -0.03(-1.20%)
Aug 10, 2022 2.460 2.500 2.440 2.500 1,028,500 +0.04(+1.63%)
Aug 09, 2022 2.490 2.505 2.400 2.460 923,900 -0.04(-1.60%)
Aug 08, 2022 2.550 2.580 2.465 2.500 986,240 -0.03(-1.19%)
Aug 05, 2022 2.500 2.560 2.451 2.530 965,856 -0.01(-0.39%)
Aug 04, 2022 2.500 2.560 2.380 2.540 1,592,234 +0.08(+3.25%)
Aug 03, 2022 2.390 2.460 2.250 2.460 2,051,658 +0.16(+6.96%)
Aug 02, 2022 2.190 2.350 2.190 2.300 998,059 +0.10(+4.55%)
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.