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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Arbutus Biopharma Corporation - Common Stock (NQ:ABUS)

4.110 -0.160 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 4.270 4.300 4.100 4.110 758,302 -0.16(-3.75%)
Oct 09, 2025 4.150 4.310 4.100 4.270 1,220,486 +0.09(+2.15%)
Oct 08, 2025 4.310 4.390 4.170 4.180 750,019 -0.11(-2.56%)
Oct 07, 2025 4.360 4.535 4.280 4.290 1,096,309 -0.05(-1.15%)
Oct 06, 2025 4.390 4.400 4.285 4.340 910,908 -0.04(-0.91%)
Oct 03, 2025 4.520 4.530 4.300 4.380 892,436 -0.11(-2.45%)
Oct 02, 2025 4.590 4.600 4.380 4.490 730,991 -0.10(-2.18%)
Oct 01, 2025 4.550 4.660 4.531 4.590 1,315,907 +0.05(+1.10%)
Sep 30, 2025 4.440 4.550 4.400 4.540 1,245,566 +0.08(+1.79%)
Sep 29, 2025 4.470 4.500 4.360 4.460 849,188 +0.05(+1.13%)
Sep 26, 2025 4.310 4.435 4.250 4.410 638,914 +0.09(+2.08%)
Sep 25, 2025 4.460 4.460 4.290 4.320 633,430 -0.17(-3.79%)
Sep 24, 2025 4.450 4.510 4.400 4.490 822,309 +0.03(+0.67%)
Sep 23, 2025 4.500 4.558 4.420 4.460 1,007,925 +0.03(+0.68%)
Sep 22, 2025 4.250 4.450 4.250 4.430 1,171,040 +0.18(+4.24%)
Sep 19, 2025 4.400 4.435 4.175 4.250 2,309,492 -0.17(-3.85%)
Sep 18, 2025 4.460 4.500 4.375 4.420 984,678 -0.01(-0.23%)
Sep 17, 2025 4.382 4.541 4.365 4.430 1,083,588 +0.03(+0.68%)
Sep 16, 2025 4.520 4.570 4.380 4.400 1,011,415 -0.13(-2.87%)
Sep 15, 2025 4.500 4.565 4.370 4.530 968,329 +0.07(+1.57%)
Sep 12, 2025 4.890 4.890 4.450 4.460 1,689,712 -0.44(-8.98%)
Sep 11, 2025 4.650 5.100 4.590 4.900 5,051,331 +0.28(+6.06%)
Sep 10, 2025 4.440 4.690 4.390 4.620 2,608,556 +0.29(+6.70%)
Sep 09, 2025 4.080 4.360 4.015 4.330 2,851,544 +0.24(+5.87%)
Sep 08, 2025 4.220 4.240 4.060 4.090 990,229 -0.11(-2.62%)
Sep 05, 2025 4.000 4.370 4.000 4.200 2,833,765 +0.19(+4.74%)
Sep 04, 2025 3.950 4.030 3.880 4.010 1,046,769 +0.08(+2.04%)
Sep 03, 2025 3.800 3.989 3.760 3.930 1,030,204 +0.11(+2.88%)
Sep 02, 2025 3.690 4.095 3.660 3.820 2,645,598 +0.11(+2.96%)
Aug 29, 2025 3.670 3.730 3.650 3.710 766,987 +0.04(+1.09%)
Aug 28, 2025 3.660 3.680 3.600 3.670 589,282 +0.02(+0.55%)
Aug 27, 2025 3.660 3.705 3.630 3.650 748,252 +0.00(+0.00%)
Aug 26, 2025 3.500 3.675 3.500 3.650 2,385,964 +0.15(+4.29%)
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%)
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.