Saturday, 20 April 2024
Arbutus Biopharma Corporation
Date | Open | High | Low | Close | Volume |
14/10/22 | 2.100 | 2.200 | 2.100 | 2.190 | 3,061,700 |
13/10/22 | 1.900 | 2.100 | 1.900 | 2.090 | 2,403,000 |
12/10/22 | 1.940 | 2.000 | 1.880 | 1.990 | 593,100 |
11/10/22 | 1.900 | 1.945 | 1.870 | 1.920 | 436,800 |
10/10/22 | 1.900 | 1.950 | 1.870 | 1.920 | 497,400 |
07/10/22 | 1.960 | 1.990 | 1.910 | 1.910 | 493,700 |
06/10/22 | 2.000 | 2.040 | 1.940 | 1.990 | 609,200 |
05/10/22 | 1.920 | 2.020 | 1.900 | 2.010 | 411,000 |
04/10/22 | 1.960 | 1.970 | 1.920 | 1.970 | 677,300 |
03/10/22 | 1.900 | 1.970 | 1.860 | 1.940 | 513,100 |
30/09/22 | 1.950 | 2.040 | 1.910 | 1.910 | 752,900 |
29/09/22 | 2.000 | 2.030 | 1.960 | 1.980 | 358,300 |
28/09/22 | 1.900 | 2.055 | 1.900 | 2.040 | 537,200 |
26/09/22 | 1.870 | 1.970 | 1.870 | 1.880 | 500,600 |
23/09/22 | 1.920 | 1.940 | 1.850 | 1.920 | 976,700 |
22/09/22 | 2.010 | 2.020 | 1.940 | 1.960 | 887,600 |
21/09/22 | 2.050 | 2.070 | 2.000 | 2.020 | 644,200 |
20/09/22 | 2.110 | 2.120 | 2.025 | 2.050 | 590,900 |
19/09/22 | 2.190 | 2.190 | 2.079 | 2.140 | 690,200 |
16/09/22 | 2.290 | 2.290 | 2.140 | 2.220 | 1,598,600 |
15/09/22 | 2.320 | 2.340 | 2.290 | 2.310 | 701,000 |
14/09/22 | 2.300 | 2.440 | 2.299 | 2.340 | 1,841,100 |
13/09/22 | 2.220 | 2.290 | 2.180 | 2.270 | 602,100 |
12/09/22 | 2.270 | 2.270 | 2.200 | 2.260 | 823,200 |
09/09/22 | 2.280 | 2.290 | 2.230 | 2.240 | 380,500 |
08/09/22 | 2.170 | 2.260 | 2.160 | 2.260 | 646,700 |
07/09/22 | 2.130 | 2.220 | 2.115 | 2.220 | 794,700 |
06/09/22 | 2.220 | 2.225 | 2.110 | 2.110 | 432,900 |
02/09/22 | 2.340 | 2.340 | 2.200 | 2.210 | 590,900 |
01/09/22 | 2.220 | 2.305 | 2.150 | 2.290 | 718,900 |
31/08/22 | 2.260 | 2.280 | 2.190 | 2.220 | 406,400 |
30/08/22 | 2.330 | 2.330 | 2.200 | 2.260 | 717,700 |
29/08/22 | 2.320 | 2.330 | 2.270 | 2.280 | 656,700 |
26/08/22 | 2.350 | 2.399 | 2.260 | 2.280 | 803,100 |
25/08/22 | 2.320 | 2.399 | 2.275 | 2.310 | 424,900 |
24/08/22 | 2.300 | 2.330 | 2.260 | 2.320 | 462,400 |
23/08/22 | 2.260 | 2.320 | 2.250 | 2.270 | 403,900 |
22/08/22 | 2.270 | 2.310 | 2.250 | 2.290 | 643,100 |
19/08/22 | 2.360 | 2.390 | 2.280 | 2.280 | 611,000 |
18/08/22 | 2.400 | 2.410 | 2.335 | 2.400 | 518,600 |
17/08/22 | 2.410 | 2.465 | 2.385 | 2.400 | 593,100 |
16/08/22 | 2.530 | 2.540 | 2.455 | 2.480 | 887,000 |
15/08/22 | 2.480 | 2.550 | 2.480 | 2.530 | 868,500 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |