Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbutus Biopharma Corp (NQ: ABUS )

3.790 +0.100 (+2.71%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 3.700 3.735 3.625 3.690 559,184 +0.00(+0.00%)
Jul 18, 2024 3.760 3.845 3.645 3.690 836,858 -0.09(-2.38%)
Jul 17, 2024 3.800 3.830 3.670 3.780 1,255,648 -0.10(-2.58%)
Jul 16, 2024 3.790 3.890 3.730 3.880 1,404,767 +0.13(+3.47%)
Jul 15, 2024 3.540 3.790 3.540 3.750 1,342,628 +0.16(+4.46%)
Jul 12, 2024 3.550 3.650 3.510 3.590 849,268 +0.08(+2.28%)
Jul 11, 2024 3.415 3.520 3.399 3.510 1,245,548 +0.10(+2.93%)
Jul 10, 2024 3.400 3.430 3.340 3.410 1,048,923 +0.01(+0.29%)
Jul 09, 2024 3.240 3.410 3.240 3.400 1,013,124 +0.14(+4.29%)
Jul 08, 2024 3.140 3.320 3.135 3.260 1,209,489 +0.14(+4.49%)
Jul 05, 2024 3.150 3.150 3.050 3.120 663,041 -0.04(-1.27%)
Jul 03, 2024 3.150 3.220 3.130 3.160 661,835 +0.03(+0.96%)
Jul 02, 2024 3.120 3.140 3.090 3.130 856,611 +0.01(+0.32%)
Jul 01, 2024 3.070 3.150 3.050 3.120 722,406 +0.03(+0.97%)
Jun 28, 2024 3.120 3.200 2.990 3.090 4,407,796 -0.01(-0.32%)
Jun 27, 2024 3.030 3.140 3.030 3.100 643,965 +0.09(+2.99%)
Jun 26, 2024 3.020 3.030 2.945 3.010 645,297 -0.04(-1.31%)
Jun 25, 2024 3.060 3.080 2.990 3.050 598,659 -0.02(-0.65%)
Jun 24, 2024 3.090 3.115 3.030 3.070 734,234 +0.02(+0.66%)
Jun 21, 2024 3.000 3.070 2.960 3.050 2,110,757 +0.10(+3.39%)
Jun 20, 2024 3.000 3.010 2.915 2.950 1,289,733 -0.06(-1.99%)
Jun 18, 2024 3.070 3.070 3.010 3.010 701,043 -0.05(-1.63%)
Jun 17, 2024 3.150 3.150 3.050 3.060 649,908 -0.08(-2.55%)
Jun 14, 2024 3.130 3.170 3.110 3.140 594,285 -0.02(-0.63%)
Jun 13, 2024 3.250 3.260 3.140 3.160 651,566 -0.09(-2.77%)
Jun 12, 2024 3.250 3.305 3.230 3.250 968,158 +0.07(+2.20%)
Jun 11, 2024 3.120 3.210 3.080 3.180 995,650 +0.04(+1.27%)
Jun 10, 2024 3.190 3.210 3.110 3.140 1,181,243 -0.06(-1.88%)
Jun 07, 2024 3.310 3.310 3.120 3.200 1,327,035 -0.14(-4.19%)
Jun 06, 2024 3.630 3.640 3.300 3.340 1,624,352 -0.29(-7.99%)
Jun 05, 2024 3.380 3.630 3.360 3.630 2,086,503 +0.29(+8.68%)
Jun 04, 2024 3.420 3.440 3.330 3.340 1,002,020 -0.08(-2.34%)
Jun 03, 2024 3.360 3.430 3.330 3.420 744,022 +0.06(+1.79%)
May 31, 2024 3.320 3.385 3.310 3.360 831,299 +0.04(+1.20%)
May 30, 2024 3.360 3.385 3.295 3.320 1,571,351 -0.04(-1.19%)
May 29, 2024 3.300 3.380 3.270 3.360 1,030,628 +0.01(+0.30%)
May 28, 2024 3.350 3.370 3.250 3.350 1,066,474 +0.06(+1.82%)
May 24, 2024 3.290 3.320 3.230 3.290 548,649 +0.01(+0.30%)
May 23, 2024 3.420 3.440 3.230 3.280 1,296,791 -0.13(-3.81%)
May 22, 2024 3.220 3.430 3.190 3.410 2,177,729 +0.20(+6.23%)
May 21, 2024 3.100 3.215 3.060 3.210 1,014,529 +0.14(+4.56%)
May 20, 2024 2.980 3.150 2.965 3.070 1,272,454 +0.09(+3.02%)
May 17, 2024 2.930 3.010 2.890 2.980 746,173 +0.09(+3.11%)
May 16, 2024 2.820 2.900 2.810 2.890 427,036 +0.08(+2.85%)
May 15, 2024 2.880 2.910 2.805 2.810 430,695 -0.05(-1.75%)
May 14, 2024 2.860 2.900 2.810 2.860 475,468 -0.03(-1.04%)
May 13, 2024 2.900 2.930 2.850 2.890 367,121 +0.01(+0.35%)
May 10, 2024 2.960 2.960 2.790 2.880 697,958 -0.06(-2.04%)
May 09, 2024 2.860 2.950 2.790 2.940 688,712 +0.10(+3.52%)
May 08, 2024 2.860 2.865 2.760 2.840 503,982 +0.00(+0.00%)
May 07, 2024 2.810 2.840 2.790 2.840 619,185 +0.04(+1.43%)
May 06, 2024 2.710 2.820 2.700 2.800 685,005 +0.09(+3.32%)
May 03, 2024 2.710 2.850 2.700 2.710 683,613 +0.03(+1.12%)
May 02, 2024 2.640 2.730 2.630 2.680 673,219 -0.01(-0.37%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.