Arbutus Biopharma Corporation Common Stock Historical Stock Prices

ABUS 
$2.675
*  
0.025
0.93%
Get ABUS Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ABUS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ABUS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.65 2.70 2.60 2.675 173,464
12/01/2016 2.7 2.8 2.65 2.7 165,966
11/30/2016 2.75 3.05 2.65 2.65 735,016
11/29/2016 2.75 2.75 2.55 2.65 1,939,111
11/28/2016 2.65 2.75 2.6 2.7 298,243
11/25/2016 2.65 2.7 2.6 2.65 60,216
11/23/2016 2.7 2.7 2.6 2.7 124,776
11/22/2016 2.75 2.85 2.6 2.7 136,535
11/21/2016 2.75 2.75 2.45 2.7 472,868
11/18/2016 2.8 2.8 2.45 2.7 351,966
11/17/2016 2.8 2.85 2.625 2.75 212,163
11/16/2016 2.8 2.9 2.7 2.8 195,584
11/15/2016 2.85 2.9 2.75 2.8 184,777
11/14/2016 2.95 3 2.75 2.8 176,845
11/11/2016 2.75 2.85 2.65 2.8 271,394
11/10/2016 2.85 2.8857 2.66 2.75 173,068
11/09/2016 2.9 3.15 2.75 2.8 235,349
11/08/2016 2.95 3.05 2.8 2.9 111,344
11/07/2016 3 3.1 2.9 2.95 74,588
11/04/2016 2.95 3.1 2.9 2.95 119,046
11/03/2016 3.05 3.1 2.95 3.05 67,044
11/02/2016 3.05 3.15 3 3.05 66,728
11/01/2016 3.15 3.2 3 3.1 89,569
10/31/2016 3.2 3.2 3 3.15 125,333
10/28/2016 3.25 3.25 3.1 3.15 73,326
10/27/2016 3.2 3.25 3.125 3.2 71,872
10/26/2016 3.2 3.2 3.1 3.175 48,241
10/25/2016 3.15 3.2 3.123 3.2 56,050
10/24/2016 3.3 3.3 3.1 3.1 120,766
10/21/2016 3.05 3.25 3.04 3.25 133,211
10/20/2016 2.96 3.12 2.96 3.08 182,361
10/19/2016 2.99 3.05 2.93 2.995 154,500
10/18/2016 2.95 2.99 2.9 2.98 65,949
10/17/2016 2.87 2.99 2.85 2.88 125,963
10/14/2016 3.2 3.2 2.81 2.87 215,247
10/13/2016 3 3.01 2.88 2.94 165,521
10/12/2016 3.19 3.22 3.02 3.03 160,045
10/11/2016 3.36 3.3732 3.17 3.2 131,317
10/10/2016 3.34 3.4 3.33 3.36 25,710
10/07/2016 3.39 3.44 3.3 3.32 94,934
10/06/2016 3.49 3.5193 3.38 3.4 184,552
10/05/2016 3.37 3.53 3.37 3.495 222,315
10/04/2016 3.47 3.49 3.36 3.37 103,451
10/03/2016 3.56 3.56 3.3 3.48 292,558
09/30/2016 3.75 3.75 3.3601 3.44 860,295
09/29/2016 3.86 4 3.7801 3.89 473,203
09/28/2016 3.95 3.95 3.8 3.8 68,000
09/27/2016 3.98 4 3.85 3.93 100,301
09/26/2016 3.96 4.01 3.9 3.99 183,764
09/23/2016 3.92 4 3.81 3.96 334,963
09/22/2016 3.89 4 3.87 3.95 131,319
09/21/2016 3.85 3.89 3.8201 3.89 40,289
09/20/2016 3.72 3.84 3.7 3.84 97,770
09/19/2016 3.78 3.8 3.73 3.73 65,237
09/16/2016 3.76 3.83 3.65 3.78 52,939
09/15/2016 3.76 3.8 3.72 3.79 50,432
09/14/2016 3.6 3.8 3.6 3.75 80,957
09/13/2016 3.7 3.74 3.56 3.7 62,834
09/12/2016 3.61 3.76 3.6 3.74 68,722
09/09/2016 3.7 3.81 3.65 3.66 42,035
09/08/2016 3.72 3.79 3.67 3.745 47,152
09/07/2016 3.67 3.77 3.63 3.715 32,775
09/06/2016 3.76 3.83 3.59 3.71 191,175
09/02/2016 3.82 3.84 3.6973 3.76 72,673
09/01/2016 3.865 3.865 3.72 3.79 44,103
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?