Arbutus Biopharma Cp (NQ: ABUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	2.740	2.860	2.680	2.690	2,209,075	-0.07(-2.54%)
Jul 29, 2021	2.820	2.890	2.720	2.760	2,449,674	-0.04(-1.43%)
Jul 28, 2021	2.720	2.800	2.690	2.800	1,053,593	+0.10(+3.70%)
Jul 27, 2021	2.720	2.730	2.620	2.700	678,204	-0.01(-0.37%)
Jul 26, 2021	2.790	2.800	2.690	2.710	643,349	-0.05(-1.81%)
Jul 23, 2021	2.830	2.830	2.720	2.760	757,257	-0.05(-1.78%)
Jul 22, 2021	2.990	2.990	2.780	2.810	879,532	-0.13(-4.42%)
Jul 21, 2021	2.760	2.995	2.744	2.940	1,727,790	+0.22(+8.09%)
Jul 20, 2021	2.740	2.745	2.610	2.720	1,044,051	+0.01(+0.37%)
Jul 19, 2021	2.590	2.710	2.570	2.710	1,140,487	+0.05(+1.88%)
Jul 16, 2021	2.660	2.680	2.585	2.660	953,049	+0.01(+0.38%)
Jul 15, 2021	2.690	2.720	2.535	2.650	900,170	+0.00(+0.00%)
Jul 14, 2021	2.810	2.810	2.640	2.650	1,542,737	-0.19(-6.69%)
Jul 13, 2021	2.800	2.850	2.760	2.840	2,147,509	-0.04(-1.39%)
Jul 12, 2021	2.920	2.940	2.820	2.880	864,969	-0.04(-1.37%)
Jul 09, 2021	2.940	2.940	2.870	2.920	518,104	+0.01(+0.34%)
Jul 08, 2021	2.810	2.930	2.790	2.910	709,055	-0.02(-0.68%)
Jul 07, 2021	2.940	2.970	2.815	2.930	1,399,998	+0.00(+0.00%)
Jul 06, 2021	2.980	2.980	2.830	2.930	1,744,344	-0.02(-0.68%)
Jul 02, 2021	3.111	3.111	2.920	2.950	1,768,983	-0.18(-5.75%)
Jul 01, 2021	3.080	3.160	2.992	3.130	1,277,457	+0.10(+3.30%)
Jun 30, 2021	3.140	3.160	3.000	3.030	2,155,478	-0.12(-3.81%)
Jun 29, 2021	3.340	3.360	3.100	3.150	3,192,250	-0.22(-6.53%)
Jun 28, 2021	3.810	3.820	3.330	3.370	7,569,053	+0.00(+0.00%)
Jun 25, 2021	3.370	3.450	3.310	3.370	10,786,115	+0.08(+2.43%)
Jun 24, 2021	3.240	3.560	3.240	3.290	3,063,665	+0.10(+3.13%)
Jun 23, 2021	3.120	3.240	3.095	3.190	1,035,120	+0.09(+2.90%)
Jun 22, 2021	3.170	3.175	3.040	3.100	1,434,279	-0.05(-1.59%)
Jun 21, 2021	3.260	3.280	3.130	3.150	1,073,046	-0.10(-3.08%)
Jun 18, 2021	3.230	3.290	3.155	3.250	1,307,740	-0.01(-0.31%)
Jun 17, 2021	3.180	3.345	3.180	3.260	1,030,799	+0.04(+1.24%)
Jun 16, 2021	3.160	3.220	3.080	3.220	1,607,103	+0.04(+1.26%)
Jun 15, 2021	3.380	3.400	3.165	3.180	1,047,510	-0.22(-6.47%)
Jun 14, 2021	3.300	3.432	3.300	3.400	1,095,561	+0.12(+3.66%)
Jun 11, 2021	3.310	3.330	3.210	3.280	1,334,822	-0.04(-1.20%)
Jun 10, 2021	3.390	3.420	3.220	3.320	1,217,730	-0.06(-1.78%)
Jun 09, 2021	3.440	3.490	3.360	3.380	1,322,468	-0.06(-1.74%)
Jun 08, 2021	3.370	3.470	3.200	3.440	2,529,843	+0.17(+5.20%)
Jun 07, 2021	2.980	3.440	2.975	3.270	3,904,965	+0.33(+11.22%)
Jun 04, 2021	2.950	3.030	2.900	2.940	915,237	-0.01(-0.34%)
Jun 03, 2021	2.970	2.970	2.830	2.950	1,482,456	-0.05(-1.67%)
Jun 02, 2021	2.900	3.040	2.895	3.000	1,636,284	+0.14(+4.90%)
Jun 01, 2021	2.860	2.920	2.810	2.860	1,000,327	+0.03(+1.06%)
May 28, 2021	2.910	2.960	2.790	2.830	963,821	-0.02(-0.70%)
May 27, 2021	2.810	2.910	2.785	2.850	798,989	+0.07(+2.52%)
May 26, 2021	2.680	2.865	2.660	2.780	1,049,006	+0.11(+4.12%)
May 25, 2021	2.700	2.770	2.670	2.670	640,578	-0.03(-1.11%)
May 24, 2021	2.750	2.770	2.680	2.700	1,072,748	-0.04(-1.46%)
May 21, 2021	2.800	2.830	2.720	2.740	925,803	-0.04(-1.44%)
May 20, 2021	2.720	2.830	2.660	2.780	901,865	+0.11(+4.12%)
May 19, 2021	2.720	2.820	2.670	2.670	1,188,191	-0.14(-4.98%)
May 18, 2021	2.740	2.880	2.715	2.810	832,331	+0.09(+3.31%)
May 17, 2021	2.660	2.730	2.570	2.720	678,771	+0.10(+3.82%)
May 14, 2021	2.570	2.665	2.540	2.620	720,085	+0.12(+4.80%)
May 13, 2021	2.750	2.750	2.430	2.500	1,557,013	-0.22(-8.09%)
May 12, 2021	2.740	2.870	2.690	2.720	837,642	-0.03(-1.09%)
May 11, 2021	2.530	2.810	2.450	2.750	1,629,588	+0.10(+3.77%)
May 10, 2021	2.840	2.850	2.650	2.650	1,298,302	-0.16(-5.69%)
May 07, 2021	2.830	2.970	2.800	2.810	1,504,761	+0.01(+0.36%)
May 06, 2021	2.760	2.860	2.660	2.800	3,250,156	-0.16(-5.41%)
May 05, 2021	3.220	3.220	2.940	2.960	2,731,414	-0.37(-11.11%)
May 04, 2021	3.360	3.410	3.240	3.330	1,875,843	-0.11(-3.20%)