U.S. markets close in 5 hours 31 minutes

Arbutus Biopharma Corporation (ABUS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.5750-0.0250 (-0.96%)
A partir del 10:29AM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20242.59002.60002.55002.57502.5750105,192
27 mar 20242.49002.60002.48002.60002.6000830,100
26 mar 20242.53002.53002.47002.49002.4900375,300
25 mar 20242.51002.54002.49002.49002.4900336,400
22 mar 20242.55002.55002.49002.50002.5000335,400
21 mar 20242.57002.60002.53002.55002.5500599,800
20 mar 20242.49002.57002.42002.55002.5500715,000
19 mar 20242.52002.58002.49002.50002.5000397,300
18 mar 20242.63002.64002.53002.54002.5400601,400
15 mar 20242.59002.64002.56002.62002.62001,483,700
14 mar 20242.68002.69002.59002.61002.6100825,400
13 mar 20242.70002.74002.67002.70002.7000691,800
12 mar 20242.73002.75002.69002.69002.6900426,200
11 mar 20242.71002.79002.71002.72002.7200559,000
08 mar 20242.74002.80002.71002.73002.7300470,300
07 mar 20242.73002.76002.68002.70002.7000405,400
06 mar 20242.61002.75002.60002.74002.7400746,200
05 mar 20242.68002.73002.66002.67002.6700621,100
04 mar 20242.78002.78002.70002.71002.7100539,100
01 mar 20242.78002.81002.74002.79002.7900916,700
29 feb 20242.87002.87002.72002.80002.80001,066,900
28 feb 20242.88002.92002.85002.88002.8800708,800
27 feb 20242.94002.96002.88002.92002.9200903,700
26 feb 20242.91002.95002.89002.92002.9200616,700
23 feb 20242.91002.94002.90002.92002.9200833,000
22 feb 20242.87002.96002.87002.91002.9100819,100
21 feb 20242.87002.90002.84002.88002.88001,002,900
20 feb 20242.89002.94002.86002.88002.88001,165,200
16 feb 20242.91002.95002.88002.90002.90001,474,700
15 feb 20242.95002.95002.86002.91002.91001,898,700
14 feb 20242.91002.94002.88002.91002.91001,511,800
13 feb 20242.76002.91002.76002.89002.89002,688,300
12 feb 20242.78002.88002.76002.87002.87002,156,500
09 feb 20242.57002.79002.56002.76002.76003,810,300
08 feb 20242.56002.65002.34002.54002.54004,342,700
07 feb 20242.46002.53002.39002.49002.49001,490,000
06 feb 20242.36002.47002.35002.47002.4700709,400
05 feb 20242.34002.42002.33002.36002.36001,147,800
02 feb 20242.37002.38002.27002.38002.38001,556,800
01 feb 20242.40002.41002.36002.40002.4000497,400
31 ene 20242.46002.49002.37002.37002.3700493,900
30 ene 20242.54002.54002.43002.46002.4600471,000
29 ene 20242.38002.55002.35002.54002.54003,035,500
26 ene 20242.39002.42002.36002.38002.3800574,400
25 ene 20242.35002.40002.32002.38002.3800758,400
24 ene 20242.44002.46002.35002.35002.3500315,300
23 ene 20242.39002.40002.36002.40002.4000315,100
22 ene 20242.39002.40002.33002.37002.37001,012,400
19 ene 20242.34002.36002.28002.36002.3600891,900
18 ene 20242.29002.33002.22002.32002.3200820,500
17 ene 20242.24002.27002.21002.27002.2700320,200
16 ene 20242.34002.34002.24002.26002.2600418,100
12 ene 20242.40002.42002.30002.31002.3100353,700
11 ene 20242.40002.40002.31002.37002.3700548,000
10 ene 20242.46002.47002.40002.42002.4200380,200
09 ene 20242.41002.45002.36002.43002.4300628,200
08 ene 20242.49002.57002.35002.45002.45001,171,900
05 ene 20242.48002.51002.40002.49002.4900560,400
04 ene 20242.52002.53002.46002.50002.5000506,900
03 ene 20242.60002.61002.44002.50002.5000886,800
02 ene 20242.49002.63002.44002.59002.59001,338,100
29 dic 20232.54002.54002.48002.50002.5000584,600
28 dic 20232.48002.55002.48002.54002.5400627,300
27 dic 20232.40002.48002.38002.48002.4800424,200
26 dic 20232.38002.43002.36002.39002.3900564,400
22 dic 20232.27002.38002.27002.37002.3700727,300
21 dic 20232.23002.30002.22002.27002.2700819,000
20 dic 20232.21002.30002.20002.21002.2100998,300
19 dic 20232.21002.23002.19002.22002.2200649,800
18 dic 20232.24002.27002.19002.19002.1900938,600
15 dic 20232.21002.27002.18002.24002.24002,005,400
14 dic 20232.15002.22002.13002.18002.1800665,300
13 dic 20232.06002.15001.98002.14002.1400648,500
12 dic 20232.05002.07002.03002.05002.0500459,600
11 dic 20232.05002.10002.03002.05002.0500513,500
08 dic 20232.07002.09002.02002.07002.0700324,400
07 dic 20232.06002.08002.04002.08002.0800402,100
06 dic 20232.03002.08002.01002.06002.0600512,300
05 dic 20232.04002.07002.02002.03002.0300546,100
04 dic 20232.01002.08001.99002.06002.0600333,500
01 dic 20232.04002.09002.00002.03002.0300612,600
30 nov 20231.92002.06001.92002.05002.05001,463,700
29 nov 20231.87001.94001.87001.90001.90001,000,500
28 nov 20231.82001.86001.79001.85001.8500542,200
27 nov 20231.84001.86001.82001.84001.8400855,700
24 nov 20231.85001.90001.83001.87001.8700402,400
22 nov 20231.82001.86001.81001.84001.84001,054,500
21 nov 20231.81001.85001.80001.83001.83001,024,000
20 nov 20231.85001.88001.79001.84001.8400527,600
17 nov 20231.83001.87001.77001.86001.8600809,100
16 nov 20231.85001.88001.75001.85001.85001,335,400
15 nov 20231.97001.97001.80001.84001.84001,437,000
14 nov 20231.81001.88001.78001.88001.88001,243,400
13 nov 20231.74001.80001.70001.79001.7900720,000
10 nov 20231.83001.83001.73001.77001.7700379,500
09 nov 20231.82001.84001.77001.80001.80001,086,000
08 nov 20231.87001.90001.79001.87001.8700503,900
07 nov 20231.81001.86001.71001.85001.8500678,500
06 nov 20231.90001.93001.84001.88001.8800555,000
03 nov 20231.84001.93001.84001.92001.9200680,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...