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 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 (%)
May 31, 2023 2.470 2.535 2.465 2.490 337,954 +0.02(+0.81%)
May 30, 2023 2.500 2.570 2.450 2.470 374,167 -0.03(-1.20%)
May 26, 2023 2.490 2.520 2.470 2.500 453,317 +0.00(+0.00%)
May 25, 2023 2.520 2.540 2.410 2.500 1,010,911 -0.06(-2.34%)
May 24, 2023 2.650 2.650 2.540 2.560 511,045 -0.09(-3.40%)
May 23, 2023 2.620 2.720 2.615 2.650 443,558 +0.03(+1.15%)
May 22, 2023 2.560 2.660 2.560 2.620 415,085 +0.05(+1.95%)
May 19, 2023 2.540 2.620 2.525 2.570 480,182 +0.07(+2.80%)
May 18, 2023 2.550 2.550 2.470 2.500 417,554 -0.02(-0.79%)
May 17, 2023 2.510 2.540 2.460 2.520 625,713 -0.01(-0.40%)
May 16, 2023 2.530 2.570 2.490 2.530 542,121 -0.03(-1.17%)
May 15, 2023 2.530 2.630 2.520 2.560 418,382 +0.02(+0.79%)
May 12, 2023 2.530 2.585 2.520 2.540 655,181 -0.02(-0.78%)
May 11, 2023 2.640 2.640 2.550 2.560 565,186 -0.08(-3.03%)
May 10, 2023 2.610 2.640 2.570 2.640 344,476 +0.03(+1.15%)
May 09, 2023 2.610 2.630 2.500 2.610 660,309 +0.00(+0.00%)
May 08, 2023 2.610 2.630 2.550 2.610 619,128 +0.01(+0.38%)
May 05, 2023 2.590 2.705 2.575 2.600 444,881 +0.06(+2.36%)
May 04, 2023 2.500 2.570 2.460 2.540 619,567 +0.03(+1.20%)
May 03, 2023 2.470 2.588 2.470 2.510 632,398 +0.03(+1.21%)
May 02, 2023 2.520 2.520 2.420 2.480 1,089,847 -0.04(-1.59%)
May 01, 2023 2.490 2.540 2.470 2.520 664,794 +0.01(+0.40%)
Apr 28, 2023 2.520 2.550 2.480 2.510 419,598 +0.00(+0.00%)
Apr 27, 2023 2.560 2.572 2.470 2.510 738,852 -0.02(-0.79%)
Apr 26, 2023 2.550 2.570 2.500 2.530 1,020,615 +0.00(+0.00%)
Apr 25, 2023 2.620 2.835 2.500 2.530 2,310,817 -0.36(-12.46%)
Apr 24, 2023 3.000 3.005 2.890 2.890 463,828 -0.11(-3.67%)
Apr 21, 2023 2.940 3.015 2.930 3.000 459,576 +0.04(+1.35%)
Apr 20, 2023 2.990 3.000 2.940 2.960 306,512 -0.04(-1.33%)
Apr 19, 2023 2.940 3.038 2.900 3.000 767,390 +0.05(+1.69%)
Apr 18, 2023 2.910 2.965 2.880 2.950 535,315 +0.02(+0.68%)
Apr 17, 2023 2.860 2.950 2.840 2.930 1,021,473 +0.06(+2.09%)
Apr 14, 2023 2.910 2.945 2.845 2.870 732,289 -0.08(-2.71%)
Apr 13, 2023 2.820 3.000 2.810 2.950 2,366,414 +0.14(+4.98%)
Apr 12, 2023 2.930 2.935 2.800 2.810 1,366,445 -0.09(-3.10%)
Apr 11, 2023 2.880 2.980 2.880 2.900 2,135,328 +0.03(+1.05%)
Apr 10, 2023 2.910 2.910 2.850 2.870 505,228 +0.00(+0.00%)
Apr 06, 2023 2.910 2.925 2.830 2.870 994,949 -0.03(-1.03%)
Apr 05, 2023 3.000 3.030 2.870 2.900 1,199,068 -0.09(-3.01%)
Apr 04, 2023 3.060 3.070 2.970 2.990 922,504 -0.07(-2.29%)
Apr 03, 2023 3.030 3.120 3.005 3.060 618,479 +0.03(+0.99%)
Mar 31, 2023 3.040 3.110 3.000 3.030 951,366 +0.01(+0.33%)
Mar 30, 2023 3.100 3.145 3.010 3.020 662,306 -0.08(-2.58%)
Mar 29, 2023 3.020 3.110 2.995 3.100 479,328 +0.10(+3.33%)
Mar 28, 2023 3.060 3.115 3.000 3.000 457,221 -0.06(-1.96%)
Mar 27, 2023 3.010 3.070 2.980 3.060 615,566 +0.06(+2.00%)
Mar 24, 2023 2.950 3.010 2.880 3.000 550,703 +0.04(+1.35%)
Mar 23, 2023 2.950 3.000 2.920 2.960 662,914 +0.01(+0.34%)
Mar 22, 2023 3.050 3.080 2.940 2.950 761,454 -0.08(-2.64%)
Mar 21, 2023 3.060 3.080 2.980 3.030 621,611 +0.01(+0.33%)
Mar 20, 2023 3.020 3.020 2.880 3.020 733,919 +0.03(+1.00%)
Mar 17, 2023 2.950 3.060 2.910 2.990 2,622,636 +0.05(+1.70%)
Mar 16, 2023 3.020 3.023 2.910 2.940 892,434 -0.09(-2.97%)
Mar 15, 2023 2.980 3.070 2.966 3.030 915,137 +0.00(+0.00%)
Mar 14, 2023 3.020 3.080 2.970 3.030 1,955,778 +0.07(+2.36%)
Mar 13, 2023 2.730 3.010 2.726 2.960 1,685,469 +0.16(+5.71%)
Mar 10, 2023 2.830 2.850 2.630 2.800 2,337,318 -0.03(-1.06%)
Mar 09, 2023 2.930 2.960 2.815 2.830 680,552 -0.12(-4.07%)
Mar 08, 2023 2.940 2.970 2.901 2.950 860,095 +0.02(+0.68%)
Mar 07, 2023 2.900 2.940 2.850 2.930 545,134 +0.05(+1.74%)
Mar 06, 2023 2.860 2.900 2.830 2.880 896,787 +0.02(+0.70%)
Mar 03, 2023 2.800 3.025 2.790 2.860 1,323,733 +0.05(+1.78%)
Mar 02, 2023 2.810 2.810 2.710 2.810 444,010 +0.00(+0.00%)
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.