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)

4.410 +0.090 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 25, 2025 4.300 4.410 4.230 4.320 555,375 +0.05(+1.17%)
Nov 24, 2025 4.310 4.420 4.185 4.270 1,596,318 -0.04(-0.93%)
Nov 21, 2025 4.160 4.370 4.160 4.310 801,440 +0.11(+2.62%)
Nov 20, 2025 4.320 4.350 4.080 4.200 1,415,502 -0.07(-1.64%)
Nov 19, 2025 4.450 4.470 4.260 4.270 2,843,994 -0.18(-4.04%)
Nov 18, 2025 4.520 4.540 4.335 4.450 794,353 -0.09(-1.98%)
Nov 17, 2025 4.540 4.680 4.470 4.540 1,100,457 +0.02(+0.44%)
Nov 14, 2025 4.500 4.690 4.460 4.520 879,606 -0.04(-0.88%)
Nov 13, 2025 4.780 4.830 4.410 4.560 1,526,731 -0.28(-5.79%)
Nov 12, 2025 4.720 4.870 4.630 4.840 972,878 +0.13(+2.76%)
Nov 11, 2025 4.580 4.710 4.460 4.710 1,191,521 +0.12(+2.61%)
Nov 10, 2025 4.530 4.625 4.503 4.590 997,867 +0.09(+2.00%)
Nov 07, 2025 4.440 4.510 4.340 4.500 823,589 +0.06(+1.35%)
Nov 06, 2025 4.570 4.600 4.350 4.440 935,737 -0.17(-3.69%)
Nov 05, 2025 4.500 4.620 4.285 4.610 988,139 +0.11(+2.44%)
Nov 04, 2025 4.510 4.580 4.450 4.500 692,102 -0.08(-1.75%)
Nov 03, 2025 4.700 4.760 4.570 4.580 906,686 -0.15(-3.17%)
Oct 31, 2025 4.850 4.905 4.710 4.730 808,757 -0.11(-2.27%)
Oct 30, 2025 4.580 4.945 4.540 4.840 1,887,288 +0.23(+4.99%)
Oct 29, 2025 4.590 4.760 4.510 4.610 1,183,455 +0.03(+0.66%)
Oct 28, 2025 4.470 4.605 4.400 4.580 688,669 +0.11(+2.46%)
Oct 27, 2025 4.360 4.480 4.300 4.470 929,914 +0.11(+2.52%)
Oct 24, 2025 4.300 4.435 4.260 4.360 786,875 +0.08(+1.87%)
Oct 23, 2025 4.420 4.435 4.270 4.280 709,474 -0.15(-3.39%)
Oct 22, 2025 4.480 4.510 4.375 4.430 693,797 -0.05(-1.12%)
Oct 21, 2025 4.540 4.610 4.450 4.480 607,230 -0.07(-1.54%)
Oct 20, 2025 4.410 4.595 4.280 4.550 837,969 +0.14(+3.17%)
Oct 17, 2025 4.480 4.580 4.355 4.410 812,224 -0.10(-2.22%)
Oct 16, 2025 4.500 4.650 4.380 4.510 1,664,073 +0.04(+0.89%)
Oct 15, 2025 4.240 4.480 4.220 4.470 823,934 +0.23(+5.42%)
Oct 14, 2025 4.250 4.360 4.100 4.240 1,181,611 -0.04(-0.93%)
Oct 13, 2025 4.150 4.300 4.100 4.280 716,784 +0.17(+4.14%)
Oct 10, 2025 4.270 4.300 4.100 4.110 758,547 -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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.