Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Arbutus Biopharma Corporation - Common Stock (NQ: ABUS )

3.290 -0.010 (-0.30%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	3.300	3.360	3.235	3.290	426,809	-0.01(-0.30%)
Feb 13, 2025	3.330	3.360	3.280	3.300	492,005	-0.01(-0.30%)
Feb 12, 2025	3.270	3.323	3.265	3.310	317,880	+0.00(+0.00%)
Feb 11, 2025	3.310	3.335	3.255	3.310	363,293	-0.02(-0.60%)
Feb 10, 2025	3.440	3.465	3.320	3.330	398,509	-0.10(-2.92%)
Feb 07, 2025	3.410	3.450	3.330	3.430	734,897	+0.02(+0.59%)
Feb 06, 2025	3.570	3.615	3.410	3.410	1,134,473	-0.18(-5.01%)
Feb 05, 2025	3.350	3.600	3.350	3.590	1,125,733	+0.23(+6.85%)
Feb 04, 2025	3.270	3.370	3.250	3.360	694,013	+0.08(+2.44%)
Feb 03, 2025	3.280	3.300	3.170	3.280	713,126	-0.05(-1.50%)
Jan 31, 2025	3.280	3.360	3.250	3.330	701,758	+0.03(+0.91%)
Jan 30, 2025	3.390	3.410	3.280	3.300	366,653	-0.08(-2.37%)
Jan 29, 2025	3.350	3.440	3.330	3.380	567,956	+0.03(+0.90%)
Jan 28, 2025	3.420	3.440	3.335	3.350	392,381	-0.08(-2.33%)
Jan 27, 2025	3.320	3.445	3.320	3.430	956,194	+0.11(+3.31%)
Jan 24, 2025	3.310	3.385	3.280	3.320	412,235	-0.02(-0.60%)
Jan 23, 2025	3.180	3.355	3.170	3.340	876,331	+0.12(+3.73%)
Jan 22, 2025	3.230	3.255	3.175	3.220	377,246	+0.01(+0.31%)
Jan 21, 2025	3.190	3.250	3.160	3.210	477,567	+0.01(+0.31%)
Jan 17, 2025	3.230	3.240	3.170	3.200	610,726	-0.02(-0.62%)
Jan 16, 2025	3.300	3.300	3.160	3.220	721,278	-0.06(-1.83%)
Jan 15, 2025	3.270	3.370	3.215	3.280	716,242	+0.10(+3.14%)
Jan 14, 2025	3.380	3.380	3.180	3.180	751,132	-0.17(-5.07%)
Jan 13, 2025	3.250	3.355	3.130	3.350	1,059,267	+0.06(+1.82%)
Jan 10, 2025	3.330	3.330	3.235	3.290	836,736	-0.06(-1.79%)
Jan 08, 2025	3.370	3.380	3.215	3.350	920,372	-0.06(-1.76%)
Jan 07, 2025	3.270	3.540	3.250	3.410	1,595,410	+0.14(+4.28%)
Jan 06, 2025	3.420	3.420	3.270	3.270	629,046	-0.15(-4.39%)
Jan 03, 2025	3.290	3.445	3.285	3.420	629,575	+0.13(+3.95%)
Jan 02, 2025	3.300	3.375	3.275	3.290	551,933	+0.02(+0.61%)
Dec 31, 2024				3.270	0	+0.07(+2.19%)
Dec 30, 2024	3.200	3.250	3.130	3.200	1,178,108	-0.01(-0.31%)
Dec 27, 2024	3.160	3.220	3.115	3.210	831,166	+0.02(+0.63%)
Dec 26, 2024	3.150	3.210	3.135	3.190	787,003	+0.01(+0.31%)
Dec 24, 2024	3.210	3.210	3.110	3.180	370,783	-0.01(-0.31%)
Dec 23, 2024	3.190	3.245	3.150	3.190	722,268	-0.02(-0.62%)
Dec 20, 2024	3.180	3.260	3.160	3.210	2,993,698	+0.00(+0.16%)
Dec 19, 2024	3.210	3.260	3.140	3.205	500,955	+0.02(+0.47%)
Dec 18, 2024	3.460	3.460	3.130	3.190	992,018	-0.27(-7.80%)
Dec 17, 2024	3.490	3.590	3.431	3.460	1,187,750	-0.09(-2.54%)
Dec 16, 2024	3.450	3.605	3.440	3.550	544,952	+0.07(+2.01%)
Dec 13, 2024	3.540	3.580	3.440	3.480	565,594	-0.08(-2.25%)
Dec 12, 2024	3.640	3.750	3.560	3.560	661,391	-0.08(-2.20%)
Dec 11, 2024	3.760	3.780	3.630	3.640	639,425	-0.12(-3.19%)
Dec 10, 2024	3.710	3.790	3.665	3.760	706,759	+0.08(+2.17%)
Dec 09, 2024	3.690	3.730	3.650	3.680	489,739	+0.00(+0.00%)
Dec 06, 2024	3.590	3.725	3.590	3.680	483,364	+0.05(+1.38%)
Dec 05, 2024	3.790	3.790	3.610	3.630	788,329	-0.11(-2.94%)
Dec 04, 2024	3.410	3.750	3.360	3.740	1,303,733	+0.33(+9.68%)
Dec 03, 2024	3.470	3.480	3.365	3.410	559,080	-0.05(-1.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Arbutus Biopharma Corporation - Common Stock (NQ: ABUS )

Historical Prices