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)

4.620 -0.030 (-0.65%)
Official Closing Price Updated: 4:15 PM EST, Jan 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 (%)
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 4.520 770,271 +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%)
Dec 01, 2025 4.340 4.350 4.185 4.210 772,947 -0.20(-4.54%)
Nov 28, 2025 4.430 4.455 4.365 4.410 396,756 +0.00(+0.00%)
Nov 26, 2025 4.300 4.435 4.250 4.410 894,178 +0.09(+2.08%)
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%)
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.