Arbutus Biopharma Cp (NQ: ABUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	3.400	3.480	3.360	3.430	1,047,061	+0.05(+1.48%)
Aug 30, 2021	3.380	3.530	3.300	3.380	1,875,044	+0.05(+1.50%)
Aug 27, 2021	3.280	3.380	3.230	3.330	1,045,986	+0.08(+2.46%)
Aug 26, 2021	3.280	3.355	3.250	3.250	1,148,990	-0.01(-0.31%)
Aug 25, 2021	3.220	3.350	3.195	3.260	1,192,433	+0.01(+0.31%)
Aug 24, 2021	3.130	3.280	3.080	3.250	1,338,492	+0.14(+4.50%)
Aug 23, 2021	3.010	3.170	2.980	3.110	1,094,086	+0.19(+6.51%)
Aug 20, 2021	2.850	2.970	2.820	2.920	1,235,024	+0.05(+1.74%)
Aug 19, 2021	2.940	2.990	2.860	2.870	855,416	-0.13(-4.33%)
Aug 18, 2021	3.320	3.350	2.970	3.000	2,300,794	-0.32(-9.64%)
Aug 17, 2021	2.800	3.350	2.780	3.320	4,628,186	+0.46(+16.08%)
Aug 16, 2021	3.070	3.080	2.840	2.860	861,966	-0.21(-6.84%)
Aug 13, 2021	3.100	3.130	3.030	3.070	814,684	+0.03(+0.99%)
Aug 12, 2021	3.200	3.290	3.030	3.040	2,114,970	-0.15(-4.70%)
Aug 11, 2021	3.220	3.270	3.100	3.190	1,438,017	+0.05(+1.59%)
Aug 10, 2021	3.150	3.260	3.115	3.140	1,877,706	+0.05(+1.62%)
Aug 09, 2021	3.070	3.230	3.040	3.090	1,764,932	+0.08(+2.66%)
Aug 06, 2021	2.930	3.060	2.848	3.010	899,892	-0.03(-0.99%)
Aug 05, 2021	2.790	3.120	2.770	3.040	2,617,106	+0.28(+10.14%)
Aug 04, 2021	2.760	2.850	2.730	2.760	899,310	+0.01(+0.36%)
Aug 03, 2021	2.750	2.760	2.670	2.750	591,938	+0.04(+1.48%)
Aug 02, 2021	2.680	2.740	2.670	2.710	684,550	+0.02(+0.74%)
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%)