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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbutus Biopharma Cp (NQ: ABUS )

2.730 +0.010 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.650 2.840 2.625 2.780 2,156,241 +0.13(+4.91%)
Feb 27, 2023 2.650 2.662 2.570 2.650 736,856 +0.00(+0.00%)
Feb 24, 2023 2.680 2.705 2.630 2.650 850,190 -0.09(-3.28%)
Feb 23, 2023 2.780 2.780 2.700 2.740 1,151,059 -0.02(-0.72%)
Feb 22, 2023 2.760 2.780 2.715 2.760 899,022 +0.00(+0.00%)
Feb 21, 2023 2.700 2.780 2.670 2.760 1,471,124 +0.02(+0.73%)
Feb 17, 2023 2.660 2.750 2.635 2.740 2,006,894 +0.09(+3.40%)
Feb 16, 2023 2.680 2.720 2.650 2.650 727,822 -0.07(-2.57%)
Feb 15, 2023 2.660 2.725 2.640 2.720 660,585 +0.01(+0.37%)
Feb 14, 2023 2.680 2.750 2.650 2.710 813,200 +0.03(+1.12%)
Feb 13, 2023 2.680 2.705 2.615 2.680 484,948 -0.01(-0.37%)
Feb 10, 2023 2.740 2.770 2.675 2.690 499,935 -0.08(-2.89%)
Feb 09, 2023 2.850 2.890 2.740 2.770 508,575 -0.06(-2.12%)
Feb 08, 2023 2.920 2.950 2.820 2.830 713,658 -0.12(-4.07%)
Feb 07, 2023 2.920 2.975 2.880 2.950 548,068 +0.05(+1.72%)
Feb 06, 2023 2.930 2.950 2.890 2.900 642,522 +0.00(+0.00%)
Feb 03, 2023 2.940 3.025 2.845 2.900 706,064 -0.05(-1.69%)
Feb 02, 2023 2.910 3.000 2.895 2.950 545,697 +0.05(+1.72%)
Feb 01, 2023 3.010 3.030 2.895 2.900 702,711 -0.11(-3.65%)
Jan 31, 2023 2.960 3.010 2.950 3.010 715,024 +0.06(+2.03%)
Jan 30, 2023 2.920 2.980 2.880 2.950 613,554 +0.02(+0.68%)
Jan 27, 2023 2.920 2.970 2.890 2.930 660,003 +0.00(+0.00%)
Jan 26, 2023 2.880 2.960 2.860 2.930 410,223 +0.06(+2.09%)
Jan 25, 2023 2.790 2.940 2.790 2.870 1,408,719 +0.09(+3.24%)
Jan 24, 2023 2.770 2.800 2.720 2.780 308,902 +0.02(+0.72%)
Jan 23, 2023 2.790 2.790 2.680 2.760 379,175 +0.00(+0.00%)
Jan 20, 2023 2.680 2.760 2.650 2.760 619,003 +0.12(+4.55%)
Jan 19, 2023 2.600 2.680 2.600 2.640 351,847 -0.01(-0.38%)
Jan 18, 2023 2.830 2.835 2.650 2.650 579,183 -0.15(-5.36%)
Jan 17, 2023 2.830 2.885 2.760 2.800 548,783 -0.05(-1.75%)
Jan 13, 2023 2.870 2.927 2.820 2.850 668,774 -0.02(-0.70%)
Jan 12, 2023 2.700 2.870 2.670 2.870 1,512,678 +0.18(+6.69%)
Jan 11, 2023 2.740 2.815 2.680 2.690 729,860 -0.06(-2.18%)
Jan 10, 2023 2.680 2.800 2.645 2.750 1,010,259 +0.08(+3.00%)
Jan 09, 2023 2.520 2.745 2.510 2.670 1,949,307 +0.16(+6.37%)
Jan 06, 2023 2.290 2.550 2.270 2.510 1,885,623 +0.25(+11.06%)
Jan 05, 2023 2.230 2.280 2.150 2.260 877,194 +0.00(+0.00%)
Jan 04, 2023 2.280 2.280 2.220 2.260 383,555 +0.03(+1.35%)
Jan 03, 2023 2.350 2.400 2.215 2.230 719,807 -0.10(-4.29%)
Dec 30, 2022 2.280 2.360 2.260 2.330 1,924,628 +0.01(+0.43%)
Dec 29, 2022 2.220 2.338 2.220 2.320 825,581 +0.10(+4.50%)
Dec 28, 2022 2.310 2.350 2.200 2.220 1,267,322 -0.11(-4.72%)
Dec 27, 2022 2.390 2.390 2.260 2.330 1,243,351 -0.06(-2.51%)
Dec 23, 2022 2.390 2.400 2.325 2.390 485,503 -0.02(-0.83%)
Dec 22, 2022 2.420 2.420 2.320 2.410 765,421 +0.01(+0.42%)
Dec 21, 2022 2.400 2.430 2.350 2.400 889,107 -0.02(-0.83%)
Dec 20, 2022 2.440 2.440 2.320 2.420 844,168 +0.00(+0.00%)
Dec 19, 2022 2.710 2.710 2.410 2.420 985,011 -0.29(-10.70%)
Dec 16, 2022 2.700 2.800 2.610 2.710 3,072,962 +0.00(+0.00%)
Dec 15, 2022 2.660 2.760 2.650 2.710 1,118,992 -0.01(-0.37%)
Dec 14, 2022 2.670 2.790 2.618 2.720 1,182,910 +0.05(+1.87%)
Dec 13, 2022 2.710 2.807 2.600 2.670 877,463 -0.04(-1.48%)
Dec 12, 2022 2.610 2.770 2.590 2.710 667,397 +0.10(+3.83%)
Dec 09, 2022 2.720 2.730 2.605 2.610 648,296 -0.11(-4.04%)
Dec 08, 2022 2.580 2.745 2.557 2.720 737,796 +0.15(+5.84%)
Dec 07, 2022 2.460 2.605 2.460 2.570 545,973 +0.12(+4.90%)
Dec 06, 2022 2.440 2.550 2.420 2.450 958,410 +0.02(+0.82%)
Dec 05, 2022 2.450 2.550 2.380 2.430 519,967 -0.05(-2.02%)
Dec 02, 2022 2.300 2.510 2.260 2.480 1,012,764 +0.15(+6.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.