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 -0.000 (-0.00%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 5.550 5.650 5.400 5.650 384,500 +0.20(+3.67%)
Nov 29, 2017 6.000 6.000 5.450 5.450 395,684 -0.45(-7.63%)
Nov 28, 2017 6.450 6.490 5.800 5.900 272,139 -0.50(-7.81%)
Nov 27, 2017 6.100 6.500 6.050 6.400 276,737 +0.35(+5.79%)
Nov 24, 2017 5.850 6.250 5.800 6.050 205,846 +0.20(+3.42%)
Nov 22, 2017 5.850 5.900 5.700 5.850 101,022 +0.00(+0.00%)
Nov 21, 2017 5.700 5.900 5.650 5.850 184,949 +0.15(+2.63%)
Nov 20, 2017 5.700 5.829 5.650 5.700 93,476 -0.05(-0.87%)
Nov 17, 2017 5.850 5.900 5.725 5.750 146,452 -0.10(-1.71%)
Nov 16, 2017 5.800 6.000 5.700 5.850 198,206 +0.00(+0.00%)
Nov 15, 2017 5.700 6.200 5.600 5.850 234,846 +0.10(+1.74%)
Nov 14, 2017 5.950 5.950 5.500 5.750 211,566 -0.15(-2.54%)
Nov 13, 2017 6.200 6.250 5.850 5.900 108,212 -0.25(-4.07%)
Nov 10, 2017 5.850 6.150 5.800 6.150 99,743 +0.30(+5.13%)
Nov 09, 2017 5.800 5.950 5.650 5.850 108,359 +0.10(+1.74%)
Nov 08, 2017 5.600 5.900 5.500 5.750 128,675 +0.10(+1.77%)
Nov 07, 2017 6.200 6.200 5.650 5.650 221,139 -0.45(-7.38%)
Nov 06, 2017 6.600 6.631 6.050 6.100 177,013 -0.40(-6.15%)
Nov 03, 2017 5.600 6.600 5.600 6.500 644,317 +1.05(+19.27%)
Nov 02, 2017 5.300 5.800 5.300 5.450 569,383 +0.05(+0.93%)
Nov 01, 2017 5.800 5.890 5.350 5.400 301,358 -0.25(-4.42%)
Oct 31, 2017 6.000 6.000 5.650 5.650 179,566 -0.35(-5.83%)
Oct 30, 2017 5.950 6.150 5.810 6.000 148,176 -0.05(-0.83%)
Oct 27, 2017 5.600 6.200 5.600 6.050 322,546 +0.50(+9.01%)
Oct 26, 2017 5.500 5.650 5.250 5.550 361,385 +0.00(+0.00%)
Oct 25, 2017 5.750 5.840 5.500 5.550 279,530 -0.33(-5.53%)
Oct 24, 2017 6.250 6.250 5.900 5.875 338,122 -0.38(-6.00%)
Oct 23, 2017 6.550 6.550 6.150 6.250 196,686 -0.25(-3.85%)
Oct 20, 2017 6.350 6.550 6.350 6.500 190,279 +0.10(+1.56%)
Oct 19, 2017 6.550 6.600 6.250 6.400 171,080 -0.25(-3.76%)
Oct 18, 2017 7.050 7.100 6.505 6.650 410,160 -0.30(-4.32%)
Oct 17, 2017 7.200 7.400 6.750 6.950 467,834 -0.30(-4.14%)
Oct 16, 2017 7.200 7.375 7.050 7.250 204,295 +0.00(+0.00%)
Oct 13, 2017 7.400 7.400 7.100 7.250 235,125 -0.15(-2.03%)
Oct 12, 2017 7.800 7.950 7.250 7.400 505,025 -0.30(-3.90%)
Oct 11, 2017 7.350 7.895 7.200 7.700 605,044 +0.40(+5.48%)
Oct 10, 2017 7.050 7.425 6.950 7.300 321,974 +0.25(+3.55%)
Oct 09, 2017 7.200 7.350 6.950 7.050 192,615 -0.10(-1.40%)
Oct 06, 2017 7.500 7.800 7.010 7.150 319,263 -0.35(-4.67%)
Oct 05, 2017 7.000 7.475 6.800 7.500 411,275 +0.45(+6.38%)
Oct 04, 2017 7.300 7.750 7.000 7.050 601,615 -0.50(-6.62%)
Oct 03, 2017 7.450 8.250 7.350 7.550 1,377,233 +0.30(+4.14%)
Oct 02, 2017 6.600 7.350 5.650 7.250 1,781,897 +1.05(+16.94%)
Sep 29, 2017 6.350 6.380 6.155 6.200 303,080 -0.20(-3.13%)
Sep 28, 2017 6.350 6.450 6.050 6.400 289,407 +0.00(+0.00%)
Sep 27, 2017 6.350 6.650 6.200 6.400 450,836 +0.00(+0.00%)
Sep 26, 2017 6.700 6.700 6.250 6.400 302,402 -0.35(-5.19%)
Sep 25, 2017 6.800 6.995 6.200 6.750 952,747 +0.20(+3.05%)
Sep 22, 2017 7.000 7.000 6.350 6.550 827,063 -0.45(-6.43%)
Sep 21, 2017 7.200 7.200 6.750 7.000 1,530,814 +0.30(+4.48%)
Sep 20, 2017 5.900 7.850 5.800 6.700 3,284,442 +1.15(+20.72%)
Sep 19, 2017 5.750 5.790 5.000 5.550 482,669 -0.10(-1.77%)
Sep 18, 2017 5.050 5.900 4.960 5.650 963,011 +0.65(+13.00%)
Sep 15, 2017 4.900 5.050 4.760 5.000 354,989 +0.25(+5.26%)
Sep 14, 2017 4.550 4.750 4.550 4.750 261,918 +0.25(+5.56%)
Sep 13, 2017 4.400 4.600 4.379 4.500 119,022 +0.15(+3.45%)
Sep 12, 2017 4.500 4.500 4.210 4.350 149,975 -0.15(-3.33%)
Sep 11, 2017 4.700 4.800 4.480 4.500 124,850 -0.20(-4.26%)
Sep 08, 2017 4.700 4.700 4.625 4.700 67,869 +0.08(+1.62%)
Sep 07, 2017 4.500 4.650 4.460 4.625 243,716 +0.17(+3.93%)
Sep 06, 2017 4.350 4.450 4.266 4.450 85,538 +0.10(+2.30%)
Sep 05, 2017 4.150 4.350 4.125 4.350 83,390 +0.20(+4.82%)
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.