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 )

2.610 +0.010 (+0.38%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.940 2.950 2.850 2.910 1,791,632 -0.12(-3.96%)
Aug 28, 2020 2.930 3.050 2.880 3.030 1,855,000 +0.11(+3.77%)
Aug 27, 2020 2.900 2.950 2.830 2.920 2,257,693 -0.01(-0.34%)
Aug 26, 2020 3.030 3.110 2.920 2.930 2,869,282 -0.07(-2.33%)
Aug 25, 2020 3.010 3.140 2.920 3.000 2,267,901 -0.01(-0.33%)
Aug 24, 2020 3.180 3.240 3.010 3.010 2,554,487 -0.17(-5.35%)
Aug 21, 2020 3.330 3.440 3.160 3.180 2,409,900 -0.16(-4.79%)
Aug 20, 2020 3.450 3.460 3.310 3.340 1,706,388 -0.11(-3.19%)
Aug 19, 2020 3.400 3.570 3.370 3.450 2,010,053 +0.00(+0.00%)
Aug 18, 2020 3.470 3.500 3.370 3.450 1,750,298 -0.03(-0.86%)
Aug 17, 2020 3.470 3.580 3.390 3.480 2,172,837 +0.01(+0.29%)
Aug 14, 2020 3.350 3.505 3.310 3.470 2,783,000 +0.04(+1.17%)
Aug 13, 2020 3.450 3.470 3.260 3.430 4,643,680 -0.13(-3.65%)
Aug 12, 2020 3.930 3.960 3.500 3.560 14,158,830 +0.12(+3.49%)
Aug 11, 2020 3.660 3.970 3.340 3.440 12,734,423 -0.22(-6.01%)
Aug 10, 2020 3.720 3.760 3.610 3.660 2,503,184 -0.14(-3.68%)
Aug 07, 2020 3.910 4.040 3.430 3.800 11,335,100 -0.57(-13.04%)
Aug 06, 2020 4.440 4.890 4.250 4.370 8,755,958 +0.19(+4.55%)
Aug 05, 2020 3.760 4.420 3.760 4.180 8,177,212 +0.43(+11.47%)
Aug 04, 2020 3.820 3.860 3.660 3.750 2,926,907 -0.08(-2.09%)
Aug 03, 2020 3.860 4.010 3.790 3.830 3,392,822 +0.02(+0.52%)
Jul 31, 2020 4.310 4.370 3.800 3.810 5,212,600 -0.49(-11.40%)
Jul 30, 2020 3.930 4.490 3.810 4.300 8,641,865 +0.26(+6.44%)
Jul 29, 2020 3.880 4.230 3.710 4.040 9,383,994 +0.02(+0.50%)
Jul 28, 2020 4.040 4.300 3.920 4.020 13,161,252 -0.45(-10.07%)
Jul 27, 2020 5.440 5.720 4.350 4.470 32,174,934 -0.49(-9.88%)
Jul 24, 2020 7.980 9.020 4.770 4.960 219,523,504 -1.24(-20.00%)
Jul 23, 2020 2.910 6.480 2.650 6.200 106,571,216 +3.38(+119.86%)
Jul 22, 2020 3.020 3.060 2.750 2.820 1,702,657 -0.05(-1.74%)
Jul 21, 2020 2.893 3.470 2.360 2.870 9,313,046 -0.10(-3.37%)
Jul 20, 2020 2.330 3.220 2.210 2.970 22,829,938 +0.57(+23.75%)
Jul 17, 2020 2.090 2.580 2.040 2.400 3,518,100 +0.39(+19.40%)
Jul 16, 2020 1.900 2.080 1.890 2.010 1,218,932 +0.12(+6.35%)
Jul 15, 2020 1.810 1.940 1.800 1.890 741,189 +0.09(+5.00%)
Jul 14, 2020 1.760 1.810 1.710 1.800 468,241 +0.05(+2.86%)
Jul 13, 2020 1.850 1.880 1.750 1.750 591,063 -0.11(-5.91%)
Jul 10, 2020 1.850 1.910 1.830 1.860 363,600 +0.00(+0.00%)
Jul 09, 2020 1.880 1.910 1.810 1.860 443,165 -0.02(-1.06%)
Jul 08, 2020 1.880 1.910 1.810 1.880 578,759 +0.02(+1.08%)
Jul 07, 2020 1.850 1.960 1.840 1.860 1,011,150 -0.01(-0.53%)
Jul 06, 2020 1.940 1.940 1.850 1.870 567,733 -0.01(-0.53%)
Jul 02, 2020 1.830 1.940 1.810 1.880 687,200 +0.05(+2.73%)
Jul 01, 2020 1.820 1.900 1.780 1.830 817,385 +0.01(+0.55%)
Jun 30, 2020 1.910 1.920 1.800 1.820 814,273 -0.10(-5.21%)
Jun 29, 2020 1.970 2.000 1.880 1.920 402,133 -0.01(-0.52%)
Jun 26, 2020 2.100 2.145 1.910 1.930 1,416,800 -0.17(-8.10%)
Jun 25, 2020 2.140 2.180 2.070 2.100 773,170 +0.03(+1.45%)
Jun 24, 2020 2.060 2.140 1.970 2.070 1,149,750 +0.02(+0.98%)
Jun 23, 2020 2.110 2.200 2.050 2.050 1,162,419 +0.01(+0.49%)
Jun 22, 2020 2.000 2.100 1.860 2.040 1,341,331 +0.13(+6.81%)
Jun 19, 2020 2.010 2.070 1.900 1.910 2,579,300 -0.05(-2.55%)
Jun 18, 2020 1.900 2.080 1.880 1.960 671,251 +0.05(+2.62%)
Jun 17, 2020 1.970 2.080 1.900 1.910 661,944 -0.07(-3.54%)
Jun 16, 2020 1.940 2.000 1.870 1.980 792,602 +0.14(+7.61%)
Jun 15, 2020 1.690 1.950 1.670 1.840 992,977 +0.11(+6.36%)
Jun 12, 2020 1.670 1.760 1.660 1.730 576,600 +0.09(+5.49%)
Jun 11, 2020 1.800 1.800 1.600 1.640 1,307,248 -0.21(-11.35%)
Jun 10, 2020 1.960 1.970 1.750 1.850 1,213,246 -0.06(-3.14%)
Jun 09, 2020 2.050 2.100 1.900 1.910 1,322,100 -0.14(-6.83%)
Jun 08, 2020 2.090 2.090 2.000 2.050 1,194,620 +0.00(+0.00%)
Jun 05, 2020 2.030 2.150 2.020 2.050 1,225,000 +0.01(+0.49%)
Jun 04, 2020 2.040 2.180 2.010 2.040 2,107,054 -0.02(-0.97%)
Jun 03, 2020 2.090 2.190 2.020 2.060 1,310,802 -0.03(-1.44%)
Jun 02, 2020 2.130 2.250 2.000 2.090 1,058,680 -0.07(-3.24%)
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.