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)

4.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 3.890 4.070 3.780 4.050 2,315,717 +0.21(+5.47%)
Feb 06, 2026 3.840 3.900 3.670 3.840 2,563,374 +0.17(+4.63%)
Feb 05, 2026 3.880 3.915 3.620 3.670 1,606,628 -0.21(-5.41%)
Feb 04, 2026 4.100 4.125 3.860 3.880 1,123,824 -0.23(-5.60%)
Feb 03, 2026 4.400 4.420 3.870 4.110 3,261,662 -0.28(-6.38%)
Feb 02, 2026 4.130 4.600 3.500 4.390 5,293,532 +0.26(+6.30%)
Jan 30, 2026 4.100 4.170 4.065 4.130 886,069 +0.00(+0.00%)
Jan 29, 2026 4.140 4.190 4.085 4.130 674,411 -0.01(-0.24%)
Jan 28, 2026 4.170 4.245 4.060 4.140 1,193,503 -0.02(-0.48%)
Jan 27, 2026 4.050 4.185 4.050 4.160 643,313 +0.08(+1.96%)
Jan 26, 2026 4.050 4.140 3.990 4.080 700,628 +0.02(+0.49%)
Jan 23, 2026 4.150 4.225 4.060 4.060 1,143,005 -0.10(-2.40%)
Jan 22, 2026 4.140 4.230 4.080 4.160 834,425 +0.02(+0.48%)
Jan 21, 2026 4.200 4.330 4.065 4.140 1,290,350 -0.07(-1.55%)
Jan 20, 2026 3.930 4.240 3.920 4.205 2,571,277 +0.15(+3.57%)
Jan 16, 2026 3.930 4.200 3.680 4.060 8,517,797 -0.64(-13.62%)
Jan 15, 2026 4.760 4.765 4.635 4.700 665,326 -0.08(-1.67%)
Jan 14, 2026 4.700 4.855 4.650 4.780 708,270 +0.04(+0.84%)
Jan 13, 2026 4.470 4.770 4.410 4.740 1,024,797 +0.24(+5.33%)
Jan 12, 2026 4.590 4.590 4.390 4.500 1,009,995 -0.12(-2.60%)
Jan 09, 2026 4.690 4.730 4.595 4.620 902,026 -0.03(-0.65%)
Jan 08, 2026 4.810 4.870 4.590 4.650 1,369,515 -0.23(-4.71%)
Jan 07, 2026 4.810 4.995 4.790 4.880 1,572,447 +0.09(+1.88%)
Jan 06, 2026 4.650 4.830 4.650 4.790 1,167,420 +0.08(+1.70%)
Jan 05, 2026 4.770 4.841 4.655 4.710 798,730 -0.06(-1.26%)
Jan 02, 2026 4.860 4.975 4.645 4.770 1,611,423 -0.04(-0.83%)
Dec 31, 2025 4.610 5.050 4.590 4.810 3,069,761 +0.19(+4.11%)
Dec 30, 2025 4.700 4.750 4.550 4.620 939,866 -0.10(-2.12%)
Dec 29, 2025 4.760 4.810 4.660 4.720 542,140 -0.06(-1.26%)
Dec 26, 2025 4.770 4.820 4.660 4.780 600,277 -0.01(-0.21%)
Dec 24, 2025 4.700 4.905 4.700 4.790 770,130 +0.11(+2.35%)
Dec 23, 2025 4.670 4.800 4.640 4.680 842,611 -0.04(-0.85%)
Dec 22, 2025 4.460 4.785 4.450 4.720 1,199,422 +0.29(+6.55%)
Dec 19, 2025 4.550 4.620 4.420 4.430 4,248,902 -0.11(-2.42%)
Dec 18, 2025 4.650 4.700 4.505 4.540 831,481 -0.10(-2.16%)
Dec 17, 2025 4.620 4.690 4.535 4.640 1,358,596 +0.05(+1.09%)
Dec 16, 2025 4.930 5.035 4.570 4.590 1,740,509 -0.36(-7.27%)
Dec 15, 2025 4.720 5.070 4.720 4.950 2,245,122 +0.24(+5.10%)
Dec 12, 2025 4.680 4.810 4.610 4.710 1,570,406 +0.04(+0.86%)
Dec 11, 2025 4.630 4.790 4.565 4.670 1,453,773 +0.08(+1.74%)
Dec 10, 2025 4.450 4.605 4.430 4.590 1,010,410 +0.13(+2.91%)
Dec 09, 2025 4.510 4.630 4.460 4.460 582,380 -0.06(-1.33%)
Dec 08, 2025 4.430 4.550 4.380 4.520 770,266 +0.10(+2.26%)
Dec 05, 2025 4.430 4.450 4.310 4.420 730,517 +0.01(+0.23%)
Dec 04, 2025 4.420 4.465 4.310 4.410 808,730 -0.02(-0.45%)
Dec 03, 2025 4.190 4.450 4.110 4.430 2,005,349 +0.26(+6.24%)
Dec 02, 2025 4.200 4.260 4.085 4.170 914,728 -0.04(-0.95%)
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.