U.S. markets closed

Arbutus Biopharma Corporation (ABUS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.7300+0.0100 (+0.37%)
Al cierre: 04:00PM EDT
2.7300 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20242.73002.78002.70002.73002.7300406,700
25 abr 20242.74002.75002.68002.72002.7200323,300
24 abr 20242.75002.78002.74002.75002.7500348,100
23 abr 20242.64002.75002.64002.75002.75001,089,500
22 abr 20242.73002.77002.64002.64002.6400740,400
19 abr 20242.71002.81002.65002.72002.7200931,100
18 abr 20242.78002.80002.69002.73002.73001,016,800
17 abr 20242.91002.94002.78002.78002.7800710,500
16 abr 20242.94002.94002.88002.92002.9200644,000
15 abr 20242.90002.99002.82002.97002.97003,626,000
12 abr 20242.99003.03002.90002.91002.9100665,700
11 abr 20242.95003.05002.94003.03003.0300860,300
10 abr 20243.01003.02002.90002.98002.98001,113,500
09 abr 20243.06003.11003.00003.01003.0100798,600
08 abr 20243.17003.19003.03003.09003.09001,225,500
05 abr 20243.02003.29002.98003.12003.12006,082,200
04 abr 20242.93003.11002.86003.00003.00008,084,300
03 abr 20242.51003.25002.30002.92002.920012,477,300
02 abr 20242.52002.54002.49002.52002.5200450,600
01 abr 20242.61002.61002.55002.56002.5600486,600
28 mar 20242.59002.61002.55002.58002.5800525,800
27 mar 20242.49002.60002.48002.60002.6000830,400
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
*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...