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
Markets:
Overview
News
Currencies
International
Treasuries

Arbutus Biopharma Corporation - Common Stock (NQ:ABUS)

3.610 +0.110 (+3.14%)
Streaming Delayed Price Updated: 11:41 AM EDT, Aug 26, 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 (%)
Aug 25, 2025 3.580 3.605 3.490 3.500 554,362 -0.09(-2.51%)
Aug 22, 2025 3.600 3.660 3.535 3.590 903,477 +0.01(+0.28%)
Aug 21, 2025 3.440 3.580 3.440 3.580 977,330 +0.09(+2.58%)
Aug 20, 2025 3.500 3.570 3.460 3.490 959,306 +0.00(+0.00%)
Aug 19, 2025 3.380 3.500 3.350 3.490 921,903 +0.11(+3.25%)
Aug 18, 2025 3.370 3.445 3.345 3.380 767,449 +0.01(+0.45%)
Aug 15, 2025 3.410 3.450 3.310 3.365 762,462 -0.00(-0.15%)
Aug 14, 2025 3.340 3.390 3.320 3.370 494,848 +0.00(+0.00%)
Aug 13, 2025 3.400 3.450 3.345 3.370 760,429 -0.03(-0.88%)
Aug 12, 2025 3.350 3.406 3.330 3.400 641,822 +0.05(+1.49%)
Aug 11, 2025 3.400 3.430 3.340 3.350 422,144 -0.05(-1.47%)
Aug 08, 2025 3.400 3.425 3.350 3.400 637,121 +0.00(+0.00%)
Aug 07, 2025 3.530 3.540 3.305 3.400 590,230 -0.07(-2.02%)
Aug 06, 2025 3.440 3.550 3.330 3.470 1,301,475 +0.06(+1.76%)
Aug 05, 2025 3.340 3.420 3.300 3.410 942,410 +0.07(+2.10%)
Aug 04, 2025 3.280 3.355 3.260 3.340 521,514 +0.07(+2.14%)
Aug 01, 2025 3.270 3.390 3.270 3.270 554,677 -0.01(-0.30%)
Jul 31, 2025 3.290 3.370 3.260 3.280 730,633 -0.02(-0.61%)
Jul 30, 2025 3.320 3.420 3.290 3.300 618,324 +0.00(+0.00%)
Jul 29, 2025 3.350 3.400 3.295 3.300 456,730 -0.05(-1.49%)
Jul 28, 2025 3.250 3.400 3.245 3.350 764,171 +0.13(+4.04%)
Jul 25, 2025 3.230 3.260 3.195 3.220 420,860 -0.02(-0.62%)
Jul 24, 2025 3.220 3.300 3.215 3.240 466,090 +0.01(+0.31%)
Jul 23, 2025 3.160 3.260 3.130 3.230 614,325 +0.08(+2.54%)
Jul 22, 2025 3.130 3.170 3.120 3.150 410,421 +0.01(+0.32%)
Jul 21, 2025 3.130 3.180 3.110 3.140 485,859 +0.01(+0.32%)
Jul 18, 2025 3.190 3.190 3.080 3.130 894,110 -0.01(-0.32%)
Jul 17, 2025 3.130 3.200 3.115 3.140 773,977 +0.01(+0.32%)
Jul 16, 2025 3.130 3.160 3.100 3.130 1,072,803 +0.00(+0.00%)
Jul 15, 2025 3.230 3.250 3.120 3.130 569,272 -0.11(-3.40%)
Jul 14, 2025 3.150 3.250 3.140 3.240 660,576 +0.07(+2.21%)
Jul 11, 2025 3.250 3.260 3.100 3.170 1,124,597 -0.11(-3.35%)
Jul 10, 2025 3.320 3.335 3.235 3.280 859,958 -0.06(-1.80%)
Jul 09, 2025 3.230 3.360 3.205 3.340 1,167,910 +0.16(+5.03%)
Jul 08, 2025 3.150 3.225 3.120 3.180 544,025 +0.04(+1.27%)
Jul 07, 2025 3.220 3.240 3.110 3.140 609,003 -0.10(-3.09%)
Jul 03, 2025 3.200 3.280 3.188 3.240 354,262 +0.05(+1.57%)
Jul 02, 2025 3.180 3.280 3.145 3.190 599,655 +0.01(+0.31%)
Jul 01, 2025 3.070 3.230 3.060 3.180 892,801 +0.09(+2.91%)
Jun 30, 2025 3.120 3.120 3.040 3.090 1,126,051 -0.04(-1.28%)
Jun 27, 2025 3.190 3.220 3.120 3.130 1,839,167 -0.07(-2.19%)
Jun 26, 2025 3.320 3.345 3.120 3.200 1,713,540 -0.14(-4.19%)
Jun 25, 2025 3.360 3.400 3.280 3.340 618,017 -0.03(-0.89%)
Jun 24, 2025 3.430 3.475 3.360 3.370 1,807,555 -0.04(-1.17%)
Jun 23, 2025 3.420 3.490 3.290 3.410 1,070,937 -0.02(-0.58%)
Jun 20, 2025 3.520 3.540 3.370 3.430 1,018,142 -0.04(-1.15%)
Jun 18, 2025 3.450 3.539 3.430 3.470 444,353 +0.02(+0.58%)
Jun 17, 2025 3.550 3.565 3.450 3.450 686,513 -0.13(-3.63%)
Jun 16, 2025 3.540 3.650 3.500 3.580 752,019 +0.05(+1.42%)
Jun 13, 2025 3.530 3.600 3.490 3.530 515,440 -0.05(-1.40%)
Jun 12, 2025 3.500 3.585 3.460 3.580 541,720 +0.08(+2.29%)
Jun 11, 2025 3.580 3.595 3.500 3.500 471,165 -0.05(-1.41%)
Jun 10, 2025 3.520 3.620 3.480 3.550 491,710 +0.04(+1.14%)
Jun 09, 2025 3.510 3.520 3.451 3.510 471,519 +0.03(+0.86%)
Jun 06, 2025 3.450 3.535 3.440 3.480 557,512 +0.08(+2.35%)
Jun 05, 2025 3.400 3.410 3.311 3.400 685,517 -0.01(-0.29%)
Jun 04, 2025 3.460 3.480 3.360 3.410 530,316 -0.04(-1.16%)
Jun 03, 2025 3.360 3.480 3.310 3.450 458,153 +0.09(+2.68%)
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 Of Service.
 
 
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.