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

  • Search Hotels in Sausalito

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

Arbutus Biopharma Corporation - Common Stock (NQ:ABUS)

3.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 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 (%)
Apr 03, 2025 3.400 3.535 3.365 3.510 1,770,562 +0.00(+0.00%)
Apr 02, 2025 3.500 3.610 3.465 3.510 1,316,071 +0.03(+0.86%)
Apr 01, 2025 3.460 3.600 3.410 3.480 1,358,881 -0.01(-0.29%)
Mar 31, 2025 3.440 3.540 3.350 3.490 1,395,579 -0.01(-0.29%)
Mar 28, 2025 3.270 3.540 3.260 3.500 1,444,569 +0.23(+7.03%)
Mar 27, 2025 3.350 3.390 3.200 3.270 1,448,073 -0.08(-2.39%)
Mar 26, 2025 3.370 3.450 3.315 3.350 653,402 -0.02(-0.59%)
Mar 25, 2025 3.370 3.400 3.310 3.370 680,693 -0.02(-0.59%)
Mar 24, 2025 3.280 3.400 3.280 3.390 749,574 +0.11(+3.35%)
Mar 21, 2025 3.300 3.340 3.260 3.280 1,840,328 -0.03(-0.91%)
Mar 20, 2025 3.310 3.355 3.250 3.310 834,353 +0.00(+0.00%)
Mar 19, 2025 3.200 3.315 3.200 3.310 594,715 +0.11(+3.44%)
Mar 18, 2025 3.200 3.271 3.160 3.200 557,866 -0.08(-2.44%)
Mar 17, 2025 3.290 3.310 3.210 3.280 556,164 -0.02(-0.61%)
Mar 14, 2025 3.340 3.405 3.285 3.300 707,417 -0.02(-0.60%)
Mar 13, 2025 3.200 3.505 3.170 3.320 1,316,037 +0.13(+4.08%)
Mar 12, 2025 3.060 3.200 3.020 3.190 785,468 +0.13(+4.25%)
Mar 11, 2025 3.120 3.179 3.020 3.060 804,872 -0.05(-1.61%)
Mar 10, 2025 3.290 3.324 3.090 3.110 1,050,675 -0.20(-6.04%)
Mar 07, 2025 3.420 3.420 3.260 3.310 1,191,925 -0.06(-1.78%)
Mar 06, 2025 3.410 3.545 3.370 3.370 1,313,961 -0.09(-2.60%)
Mar 05, 2025 3.390 3.480 3.320 3.460 862,320 +0.07(+2.06%)
Mar 04, 2025 3.400 3.570 3.345 3.390 1,088,225 -0.03(-0.88%)
Mar 03, 2025 3.430 3.520 3.375 3.420 1,310,186 -0.03(-0.87%)
Feb 28, 2025 3.370 3.485 3.330 3.450 1,002,516 +0.08(+2.37%)
Feb 27, 2025 3.500 3.500 3.270 3.370 1,390,041 -0.07(-2.03%)
Feb 26, 2025 3.500 3.560 3.370 3.440 1,387,507 -0.01(-0.29%)
Feb 25, 2025 3.400 3.700 3.400 3.450 3,530,413 +0.11(+3.29%)
Feb 24, 2025 3.420 3.430 3.340 3.340 576,560 -0.08(-2.34%)
Feb 21, 2025 3.460 3.515 3.400 3.420 960,067 -0.02(-0.58%)
Feb 20, 2025 3.395 3.450 3.370 3.440 497,606 +0.05(+1.47%)
Feb 19, 2025 3.330 3.420 3.315 3.390 627,561 +0.03(+0.89%)
Feb 18, 2025 3.310 3.440 3.301 3.360 1,030,903 +0.07(+2.13%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.