NasdaqGS - Delayed Quote • USD
Arbutus Biopharma Corporation (ABUS)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.7300 | 2.7700 | 2.7100 | 2.7300 | 2.7300 | 400,532 |
Apr 25, 2024 | 2.7400 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 323,300 |
Apr 24, 2024 | 2.7500 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 348,100 |
Apr 23, 2024 | 2.6400 | 2.7500 | 2.6400 | 2.7500 | 2.7500 | 1,089,500 |
Apr 22, 2024 | 2.7300 | 2.7700 | 2.6400 | 2.6400 | 2.6400 | 740,400 |
Apr 19, 2024 | 2.7100 | 2.8100 | 2.6500 | 2.7200 | 2.7200 | 931,100 |
Apr 18, 2024 | 2.7800 | 2.8000 | 2.6900 | 2.7300 | 2.7300 | 1,016,800 |
Apr 17, 2024 | 2.9100 | 2.9400 | 2.7800 | 2.7800 | 2.7800 | 710,500 |
Apr 16, 2024 | 2.9400 | 2.9400 | 2.8800 | 2.9200 | 2.9200 | 644,000 |
Apr 15, 2024 | 2.9000 | 2.9900 | 2.8200 | 2.9700 | 2.9700 | 3,626,000 |
Apr 12, 2024 | 2.9900 | 3.0300 | 2.9000 | 2.9100 | 2.9100 | 665,700 |
Apr 11, 2024 | 2.9500 | 3.0500 | 2.9400 | 3.0300 | 3.0300 | 860,300 |
Apr 10, 2024 | 3.0100 | 3.0200 | 2.9000 | 2.9800 | 2.9800 | 1,113,500 |
Apr 9, 2024 | 3.0600 | 3.1100 | 3.0000 | 3.0100 | 3.0100 | 798,600 |
Apr 8, 2024 | 3.1700 | 3.1900 | 3.0300 | 3.0900 | 3.0900 | 1,225,500 |
Apr 5, 2024 | 3.0200 | 3.2900 | 2.9800 | 3.1200 | 3.1200 | 6,082,200 |
Apr 4, 2024 | 2.9300 | 3.1100 | 2.8600 | 3.0000 | 3.0000 | 8,084,300 |
Apr 3, 2024 | 2.5100 | 3.2500 | 2.3000 | 2.9200 | 2.9200 | 12,477,300 |
Apr 2, 2024 | 2.5200 | 2.5400 | 2.4900 | 2.5200 | 2.5200 | 450,600 |
Apr 1, 2024 | 2.6100 | 2.6100 | 2.5500 | 2.5600 | 2.5600 | 486,600 |
Mar 28, 2024 | 2.5900 | 2.6100 | 2.5500 | 2.5800 | 2.5800 | 525,800 |
Mar 27, 2024 | 2.4900 | 2.6000 | 2.4800 | 2.6000 | 2.6000 | 830,400 |
Mar 26, 2024 | 2.5300 | 2.5300 | 2.4700 | 2.4900 | 2.4900 | 375,300 |
Mar 25, 2024 | 2.5100 | 2.5400 | 2.4900 | 2.4900 | 2.4900 | 336,400 |
Mar 22, 2024 | 2.5500 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 335,400 |
Mar 21, 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 599,800 |
Mar 20, 2024 | 2.4900 | 2.5700 | 2.4200 | 2.5500 | 2.5500 | 715,000 |
Mar 19, 2024 | 2.5200 | 2.5800 | 2.4900 | 2.5000 | 2.5000 | 397,300 |
Mar 18, 2024 | 2.6300 | 2.6400 | 2.5300 | 2.5400 | 2.5400 | 601,400 |
Mar 15, 2024 | 2.5900 | 2.6400 | 2.5600 | 2.6200 | 2.6200 | 1,483,700 |
Mar 14, 2024 | 2.6800 | 2.6900 | 2.5900 | 2.6100 | 2.6100 | 825,400 |
Mar 13, 2024 | 2.7000 | 2.7400 | 2.6700 | 2.7000 | 2.7000 | 691,800 |
Mar 12, 2024 | 2.7300 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | 426,200 |
Mar 11, 2024 | 2.7100 | 2.7900 | 2.7100 | 2.7200 | 2.7200 | 559,000 |
Mar 8, 2024 | 2.7400 | 2.8000 | 2.7100 | 2.7300 | 2.7300 | 470,300 |
Mar 7, 2024 | 2.7300 | 2.7600 | 2.6800 | 2.7000 | 2.7000 | 405,400 |
Mar 6, 2024 | 2.6100 | 2.7500 | 2.6000 | 2.7400 | 2.7400 | 746,200 |
Mar 5, 2024 | 2.6800 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 621,100 |
Mar 4, 2024 | 2.7800 | 2.7800 | 2.7000 | 2.7100 | 2.7100 | 539,100 |
Mar 1, 2024 | 2.7800 | 2.8100 | 2.7400 | 2.7900 | 2.7900 | 916,700 |
Feb 29, 2024 | 2.8700 | 2.8700 | 2.7200 | 2.8000 | 2.8000 | 1,066,900 |
Feb 28, 2024 | 2.8800 | 2.9200 | 2.8500 | 2.8800 | 2.8800 | 708,800 |
Feb 27, 2024 | 2.9400 | 2.9600 | 2.8800 | 2.9200 | 2.9200 | 903,700 |
Feb 26, 2024 | 2.9100 | 2.9500 | 2.8900 | 2.9200 | 2.9200 | 616,700 |
Feb 23, 2024 | 2.9100 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 833,000 |
Feb 22, 2024 | 2.8700 | 2.9600 | 2.8700 | 2.9100 | 2.9100 | 819,100 |
Feb 21, 2024 | 2.8700 | 2.9000 | 2.8400 | 2.8800 | 2.8800 | 1,002,900 |
Feb 20, 2024 | 2.8900 | 2.9400 | 2.8600 | 2.8800 | 2.8800 | 1,165,200 |
Feb 16, 2024 | 2.9100 | 2.9500 | 2.8800 | 2.9000 | 2.9000 | 1,474,700 |
Feb 15, 2024 | 2.9500 | 2.9500 | 2.8600 | 2.9100 | 2.9100 | 1,898,700 |
Feb 14, 2024 | 2.9100 | 2.9400 | 2.8800 | 2.9100 | 2.9100 | 1,511,800 |
Feb 13, 2024 | 2.7600 | 2.9100 | 2.7600 | 2.8900 | 2.8900 | 2,688,300 |
Feb 12, 2024 | 2.7800 | 2.8800 | 2.7600 | 2.8700 | 2.8700 | 2,156,500 |
Feb 9, 2024 | 2.5700 | 2.7900 | 2.5600 | 2.7600 | 2.7600 | 3,810,300 |
Feb 8, 2024 | 2.5600 | 2.6500 | 2.3400 | 2.5400 | 2.5400 | 4,342,700 |
Feb 7, 2024 | 2.4600 | 2.5300 | 2.3900 | 2.4900 | 2.4900 | 1,490,000 |
Feb 6, 2024 | 2.3600 | 2.4700 | 2.3500 | 2.4700 | 2.4700 | 709,400 |
Feb 5, 2024 | 2.3400 | 2.4200 | 2.3300 | 2.3600 | 2.3600 | 1,147,800 |
Feb 2, 2024 | 2.3700 | 2.3800 | 2.2700 | 2.3800 | 2.3800 | 1,556,800 |
Feb 1, 2024 | 2.4000 | 2.4100 | 2.3600 | 2.4000 | 2.4000 | 497,400 |
Jan 31, 2024 | 2.4600 | 2.4900 | 2.3700 | 2.3700 | 2.3700 | 493,900 |
Jan 30, 2024 | 2.5400 | 2.5400 | 2.4300 | 2.4600 | 2.4600 | 471,000 |
Jan 29, 2024 | 2.3800 | 2.5500 | 2.3500 | 2.5400 | 2.5400 | 3,035,500 |
Jan 26, 2024 | 2.3900 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | 574,400 |
Jan 25, 2024 | 2.3500 | 2.4000 | 2.3200 | 2.3800 | 2.3800 | 758,400 |
Jan 24, 2024 | 2.4400 | 2.4600 | 2.3500 | 2.3500 | 2.3500 | 315,300 |
Jan 23, 2024 | 2.3900 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 315,100 |
Jan 22, 2024 | 2.3900 | 2.4000 | 2.3300 | 2.3700 | 2.3700 | 1,012,400 |
Jan 19, 2024 | 2.3400 | 2.3600 | 2.2800 | 2.3600 | 2.3600 | 891,900 |
Jan 18, 2024 | 2.2900 | 2.3300 | 2.2200 | 2.3200 | 2.3200 | 820,500 |
Jan 17, 2024 | 2.2400 | 2.2700 | 2.2100 | 2.2700 | 2.2700 | 320,200 |
Jan 16, 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2600 | 2.2600 | 418,100 |
Jan 12, 2024 | 2.4000 | 2.4200 | 2.3000 | 2.3100 | 2.3100 | 353,700 |
Jan 11, 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3700 | 2.3700 | 548,000 |
Jan 10, 2024 | 2.4600 | 2.4700 | 2.4000 | 2.4200 | 2.4200 | 380,200 |
Jan 9, 2024 | 2.4100 | 2.4500 | 2.3600 | 2.4300 | 2.4300 | 628,200 |
Jan 8, 2024 | 2.4900 | 2.5700 | 2.3500 | 2.4500 | 2.4500 | 1,171,900 |
Jan 5, 2024 | 2.4800 | 2.5100 | 2.4000 | 2.4900 | 2.4900 | 560,400 |
Jan 4, 2024 | 2.5200 | 2.5300 | 2.4600 | 2.5000 | 2.5000 | 506,900 |
Jan 3, 2024 | 2.6000 | 2.6100 | 2.4400 | 2.5000 | 2.5000 | 886,800 |
Jan 2, 2024 | 2.4900 | 2.6300 | 2.4400 | 2.5900 | 2.5900 | 1,338,100 |
Dec 29, 2023 | 2.5400 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 584,600 |
Dec 28, 2023 | 2.4800 | 2.5500 | 2.4800 | 2.5400 | 2.5400 | 627,300 |
Dec 27, 2023 | 2.4000 | 2.4800 | 2.3800 | 2.4800 | 2.4800 | 424,200 |
Dec 26, 2023 | 2.3800 | 2.4300 | 2.3600 | 2.3900 | 2.3900 | 564,400 |
Dec 22, 2023 | 2.2700 | 2.3800 | 2.2700 | 2.3700 | 2.3700 | 727,300 |
Dec 21, 2023 | 2.2300 | 2.3000 | 2.2200 | 2.2700 | 2.2700 | 819,000 |
Dec 20, 2023 | 2.2100 | 2.3000 | 2.2000 | 2.2100 | 2.2100 | 998,300 |
Dec 19, 2023 | 2.2100 | 2.2300 | 2.1900 | 2.2200 | 2.2200 | 649,800 |
Dec 18, 2023 | 2.2400 | 2.2700 | 2.1900 | 2.1900 | 2.1900 | 938,600 |
Dec 15, 2023 | 2.2100 | 2.2700 | 2.1800 | 2.2400 | 2.2400 | 2,005,400 |
Dec 14, 2023 | 2.1500 | 2.2200 | 2.1300 | 2.1800 | 2.1800 | 665,300 |
Dec 13, 2023 | 2.0600 | 2.1500 | 1.9800 | 2.1400 | 2.1400 | 648,500 |
Dec 12, 2023 | 2.0500 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 459,600 |
Dec 11, 2023 | 2.0500 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 513,500 |
Dec 8, 2023 | 2.0700 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 324,400 |
Dec 7, 2023 | 2.0600 | 2.0800 | 2.0400 | 2.0800 | 2.0800 | 402,100 |
Dec 6, 2023 | 2.0300 | 2.0800 | 2.0100 | 2.0600 | 2.0600 | 512,300 |
Dec 5, 2023 | 2.0400 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 546,100 |
Dec 4, 2023 | 2.0100 | 2.0800 | 1.9900 | 2.0600 | 2.0600 | 333,500 |
Dec 1, 2023 | 2.0400 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 612,600 |
Nov 30, 2023 | 1.9200 | 2.0600 | 1.9200 | 2.0500 | 2.0500 | 1,463,700 |
Nov 29, 2023 | 1.8700 | 1.9400 | 1.8700 | 1.9000 | 1.9000 | 1,000,500 |
Nov 28, 2023 | 1.8200 | 1.8600 | 1.7900 | 1.8500 | 1.8500 | 542,200 |
Nov 27, 2023 | 1.8400 | 1.8600 | 1.8200 | 1.8400 | 1.8400 | 855,700 |
Nov 24, 2023 | 1.8500 | 1.9000 | 1.8300 | 1.8700 | 1.8700 | 402,400 |
Nov 22, 2023 | 1.8200 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 1,054,500 |
Nov 21, 2023 | 1.8100 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 1,024,000 |
Nov 20, 2023 | 1.8500 | 1.8800 | 1.7900 | 1.8400 | 1.8400 | 527,600 |
Nov 17, 2023 | 1.8300 | 1.8700 | 1.7700 | 1.8600 | 1.8600 | 809,100 |
Nov 16, 2023 | 1.8500 | 1.8800 | 1.7500 | 1.8500 | 1.8500 | 1,335,400 |
Nov 15, 2023 | 1.9700 | 1.9700 | 1.8000 | 1.8400 | 1.8400 | 1,437,000 |
Nov 14, 2023 | 1.8100 | 1.8800 | 1.7800 | 1.8800 | 1.8800 | 1,243,400 |
Nov 13, 2023 | 1.7400 | 1.8000 | 1.7000 | 1.7900 | 1.7900 | 720,000 |
Nov 10, 2023 | 1.8300 | 1.8300 | 1.7300 | 1.7700 | 1.7700 | 379,500 |
Nov 9, 2023 | 1.8200 | 1.8400 | 1.7700 | 1.8000 | 1.8000 | 1,086,000 |
Nov 8, 2023 | 1.8700 | 1.9000 | 1.7900 | 1.8700 | 1.8700 | 503,900 |
Nov 7, 2023 | 1.8100 | 1.8600 | 1.7100 | 1.8500 | 1.8500 | 678,500 |
Nov 6, 2023 | 1.9000 | 1.9300 | 1.8400 | 1.8800 | 1.8800 | 555,000 |
Nov 3, 2023 | 1.8400 | 1.9300 | 1.8400 | 1.9200 | 1.9200 | 680,200 |
Nov 2, 2023 | 1.8400 | 1.8600 | 1.7900 | 1.8100 | 1.8100 | 224,100 |
Nov 1, 2023 | 1.8400 | 1.8700 | 1.8000 | 1.8400 | 1.8400 | 379,700 |
Oct 31, 2023 | 1.7700 | 1.8400 | 1.7600 | 1.8300 | 1.8300 | 336,900 |
Oct 30, 2023 | 1.7300 | 1.7900 | 1.7100 | 1.7800 | 1.7800 | 407,700 |
Oct 27, 2023 | 1.7700 | 1.7700 | 1.7000 | 1.7300 | 1.7300 | 530,500 |
Oct 26, 2023 | 1.7300 | 1.8300 | 1.7000 | 1.7600 | 1.7600 | 466,300 |
Oct 25, 2023 | 1.8200 | 1.8200 | 1.7100 | 1.7300 | 1.7300 | 309,300 |
Oct 24, 2023 | 1.7000 | 1.7800 | 1.6900 | 1.7700 | 1.7700 | 369,800 |
Oct 23, 2023 | 1.7400 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 335,400 |
Oct 20, 2023 | 1.7700 | 1.7800 | 1.7400 | 1.7400 | 1.7400 | 328,200 |
Oct 19, 2023 | 1.8100 | 1.8100 | 1.7100 | 1.7500 | 1.7500 | 577,300 |
Oct 18, 2023 | 1.8600 | 1.8800 | 1.7700 | 1.7800 | 1.7800 | 490,900 |
Oct 17, 2023 | 1.9000 | 1.9200 | 1.8600 | 1.8900 | 1.8900 | 507,900 |
Oct 16, 2023 | 1.8500 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 417,900 |
Oct 13, 2023 | 1.8300 | 1.8900 | 1.8100 | 1.8600 | 1.8600 | 483,000 |
Oct 12, 2023 | 1.8700 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | 689,500 |
Oct 11, 2023 | 1.9500 | 1.9600 | 1.8700 | 1.8700 | 1.8700 | 353,100 |
Oct 10, 2023 | 1.8500 | 1.9400 | 1.8400 | 1.9400 | 1.9400 | 630,300 |
Oct 9, 2023 | 1.9000 | 1.9000 | 1.7300 | 1.8600 | 1.8600 | 870,200 |
Oct 6, 2023 | 1.8800 | 1.9400 | 1.8700 | 1.9400 | 1.9400 | 738,800 |
Oct 5, 2023 | 1.8900 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 589,800 |
Oct 4, 2023 | 1.8900 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 798,400 |
Oct 3, 2023 | 1.9200 | 1.9300 | 1.8700 | 1.8800 | 1.8800 | 446,500 |
Oct 2, 2023 | 2.0100 | 2.0200 | 1.9100 | 1.9200 | 1.9200 | 774,000 |
Sep 29, 2023 | 2.0000 | 2.0500 | 1.9900 | 2.0300 | 2.0300 | 1,175,300 |
Sep 28, 2023 | 2.0200 | 2.0400 | 1.9900 | 2.0000 | 2.0000 | 752,700 |
Sep 27, 2023 | 1.9500 | 2.0400 | 1.9500 | 2.0100 | 2.0100 | 714,200 |
Sep 26, 2023 | 1.9200 | 2.0000 | 1.9100 | 1.9400 | 1.9400 | 538,100 |
Sep 25, 2023 | 1.9300 | 1.9300 | 1.8700 | 1.9000 | 1.9000 | 731,400 |
Sep 22, 2023 | 1.9700 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 1,127,700 |
Sep 21, 2023 | 1.9900 | 2.0100 | 1.9700 | 1.9900 | 1.9900 | 654,400 |
Sep 20, 2023 | 1.9800 | 2.0300 | 1.9800 | 2.0000 | 2.0000 | 451,000 |
Sep 19, 2023 | 1.9900 | 2.0000 | 1.9600 | 1.9800 | 1.9800 | 459,400 |
Sep 18, 2023 | 2.0200 | 2.0400 | 1.9800 | 1.9900 | 1.9900 | 549,600 |
Sep 15, 2023 | 2.0500 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 1,276,500 |
Sep 14, 2023 | 2.0300 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 409,500 |
Sep 13, 2023 | 2.0400 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 642,200 |
Sep 12, 2023 | 2.1900 | 2.1900 | 2.0200 | 2.0300 | 2.0300 | 777,000 |
Sep 11, 2023 | 2.1300 | 2.2100 | 2.1000 | 2.2000 | 2.2000 | 898,400 |
Sep 8, 2023 | 2.0500 | 2.1100 | 2.0300 | 2.1000 | 2.1000 | 658,700 |
Sep 7, 2023 | 2.0800 | 2.0800 | 2.0500 | 2.0800 | 2.0800 | 661,900 |
Sep 6, 2023 | 2.0300 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 476,100 |
Sep 5, 2023 | 2.0400 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | 634,600 |
Sep 1, 2023 | 2.0300 | 2.0700 | 2.0200 | 2.0500 | 2.0500 | 738,200 |
Aug 31, 2023 | 2.0100 | 2.0500 | 2.0100 | 2.0300 | 2.0300 | 601,200 |
Aug 30, 2023 | 2.0200 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 520,300 |
Aug 29, 2023 | 2.0200 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 377,200 |
Aug 28, 2023 | 2.0300 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 232,800 |
Aug 25, 2023 | 2.0400 | 2.0500 | 2.0100 | 2.0300 | 2.0300 | 304,600 |
Aug 24, 2023 | 2.0300 | 2.0600 | 2.0200 | 2.0500 | 2.0500 | 595,600 |
Aug 23, 2023 | 2.0400 | 2.0900 | 2.0300 | 2.0500 | 2.0500 | 517,500 |
Aug 22, 2023 | 2.0500 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 479,000 |
Aug 21, 2023 | 2.0400 | 2.0800 | 2.0100 | 2.0500 | 2.0500 | 708,900 |
Aug 18, 2023 | 2.0500 | 2.1200 | 2.0400 | 2.0600 | 2.0600 | 507,300 |
Aug 17, 2023 | 2.0200 | 2.1500 | 2.0100 | 2.0700 | 2.0700 | 1,623,000 |
Aug 16, 2023 | 1.9900 | 2.0800 | 1.9800 | 2.0300 | 2.0300 | 1,131,900 |
Aug 15, 2023 | 2.0200 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 704,100 |
Aug 14, 2023 | 2.0200 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 370,400 |
Aug 11, 2023 | 2.0600 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 407,500 |
Aug 10, 2023 | 2.0300 | 2.0900 | 2.0100 | 2.0600 | 2.0600 | 1,068,200 |
Aug 9, 2023 | 2.0300 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 608,400 |
Aug 8, 2023 | 2.0800 | 2.0800 | 2.0100 | 2.0300 | 2.0300 | 476,400 |
Aug 7, 2023 | 2.1300 | 2.1300 | 2.0400 | 2.1000 | 2.1000 | 631,800 |
Aug 4, 2023 | 2.0500 | 2.1700 | 2.0500 | 2.1400 | 2.1400 | 832,000 |
Aug 3, 2023 | 2.1300 | 2.1300 | 2.0000 | 2.0600 | 2.0600 | 718,500 |
Aug 2, 2023 | 2.1500 | 2.1900 | 2.0700 | 2.0800 | 2.0800 | 483,600 |
Aug 1, 2023 | 2.2000 | 2.2100 | 2.1600 | 2.1800 | 2.1800 | 410,700 |
Jul 31, 2023 | 2.1700 | 2.1800 | 2.1500 | 2.1700 | 2.1700 | 332,000 |
Jul 28, 2023 | 2.1400 | 2.1800 | 2.1300 | 2.1700 | 2.1700 | 468,000 |
Jul 27, 2023 | 2.1500 | 2.1600 | 2.1100 | 2.1400 | 2.1400 | 360,600 |
Jul 26, 2023 | 2.1300 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 229,100 |
Jul 25, 2023 | 2.1400 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 409,800 |
Jul 24, 2023 | 2.1600 | 2.1700 | 2.1200 | 2.1600 | 2.1600 | 408,000 |
Jul 21, 2023 | 2.2700 | 2.2700 | 2.1500 | 2.1700 | 2.1700 | 696,400 |
Jul 20, 2023 | 2.2600 | 2.2700 | 2.2200 | 2.2500 | 2.2500 | 402,300 |
Jul 19, 2023 | 2.2200 | 2.2800 | 2.2100 | 2.2600 | 2.2600 | 670,700 |
Jul 18, 2023 | 2.2300 | 2.2800 | 2.2000 | 2.2100 | 2.2100 | 435,800 |
Jul 17, 2023 | 2.2300 | 2.2700 | 2.2200 | 2.2500 | 2.2500 | 399,500 |
Jul 14, 2023 | 2.2800 | 2.2800 | 2.1900 | 2.2300 | 2.2300 | 397,000 |
Jul 13, 2023 | 2.2700 | 2.2900 | 2.2500 | 2.2700 | 2.2700 | 395,200 |
Jul 12, 2023 | 2.2400 | 2.2700 | 2.2300 | 2.2700 | 2.2700 | 442,800 |
Jul 11, 2023 | 2.3200 | 2.3200 | 2.2200 | 2.2700 | 2.2700 | 379,000 |
Jul 10, 2023 | 2.2600 | 2.3000 | 2.2300 | 2.2600 | 2.2600 | 318,600 |
Jul 7, 2023 | 2.2400 | 2.2600 | 2.2100 | 2.2600 | 2.2600 | 297,400 |
Jul 6, 2023 | 2.2500 | 2.2500 | 2.1900 | 2.2300 | 2.2300 | 398,700 |
Jul 5, 2023 | 2.2300 | 2.2800 | 2.2300 | 2.2600 | 2.2600 | 302,900 |
Jul 3, 2023 | 2.3000 | 2.3400 | 2.2300 | 2.2700 | 2.2700 | 384,900 |
Jun 30, 2023 | 2.2100 | 2.3300 | 2.2000 | 2.3000 | 2.3000 | 1,022,200 |
Jun 29, 2023 | 2.2300 | 2.2500 | 2.1900 | 2.2400 | 2.2400 | 612,200 |
Jun 28, 2023 | 2.2400 | 2.2900 | 2.2100 | 2.2500 | 2.2500 | 1,148,900 |
Jun 27, 2023 | 2.2800 | 2.2900 | 2.2300 | 2.2400 | 2.2400 | 328,000 |
Jun 26, 2023 | 2.3700 | 2.3900 | 2.2500 | 2.2600 | 2.2600 | 956,700 |
Jun 23, 2023 | 2.4600 | 2.4800 | 2.3800 | 2.4100 | 2.4100 | 2,277,000 |
Jun 22, 2023 | 2.4000 | 2.5100 | 2.3400 | 2.4700 | 2.4700 | 963,000 |
Jun 21, 2023 | 2.4200 | 2.4400 | 2.3400 | 2.3700 | 2.3700 | 665,700 |
Jun 20, 2023 | 2.4900 | 2.4900 | 2.4000 | 2.4400 | 2.4400 | 506,100 |
Jun 16, 2023 | 2.4800 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 2,349,600 |
Jun 15, 2023 | 2.4700 | 2.4700 | 2.3900 | 2.4400 | 2.4400 | 713,800 |
Jun 14, 2023 | 2.5000 | 2.5300 | 2.4500 | 2.4700 | 2.4700 | 619,500 |
Jun 13, 2023 | 2.4700 | 2.5100 | 2.4700 | 2.5000 | 2.5000 | 652,100 |
Jun 12, 2023 | 2.4500 | 2.5200 | 2.4400 | 2.4500 | 2.4500 | 407,200 |
Jun 9, 2023 | 2.5300 | 2.5600 | 2.4800 | 2.4800 | 2.4800 | 484,200 |
Jun 8, 2023 | 2.6200 | 2.6200 | 2.5100 | 2.5400 | 2.5400 | 430,300 |
Jun 7, 2023 | 2.6200 | 2.6700 | 2.5900 | 2.6200 | 2.6200 | 481,300 |
Jun 6, 2023 | 2.5900 | 2.6100 | 2.5500 | 2.6000 | 2.6000 | 500,100 |
Jun 5, 2023 | 2.6100 | 2.6400 | 2.5800 | 2.6000 | 2.6000 | 219,400 |
Jun 2, 2023 | 2.5400 | 2.6000 | 2.5000 | 2.5800 | 2.5800 | 511,200 |
Jun 1, 2023 | 2.5000 | 2.5500 | 2.4800 | 2.5000 | 2.5000 | 314,100 |
May 31, 2023 | 2.4700 | 2.5400 | 2.4700 | 2.4900 | 2.4900 | 338,000 |
May 30, 2023 | 2.5000 | 2.5700 | 2.4500 | 2.4700 | 2.4700 | 374,200 |
May 26, 2023 | 2.4900 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 453,100 |
May 25, 2023 | 2.5200 | 2.5400 | 2.4100 | 2.5000 | 2.5000 | 1,010,900 |
May 24, 2023 | 2.6500 | 2.6500 | 2.5400 | 2.5600 | 2.5600 | 510,900 |
May 23, 2023 | 2.6200 | 2.7200 | 2.6200 | 2.6500 | 2.6500 | 443,600 |
May 22, 2023 | 2.5600 | 2.6600 | 2.5600 | 2.6200 | 2.6200 | 415,100 |
May 19, 2023 | 2.5400 | 2.6200 | 2.5300 | 2.5700 | 2.5700 | 480,200 |
May 18, 2023 | 2.5500 | 2.5500 | 2.4700 | 2.5000 | 2.5000 | 417,600 |
May 17, 2023 | 2.5100 | 2.5400 | 2.4600 | 2.5200 | 2.5200 | 625,700 |
May 16, 2023 | 2.5300 | 2.5700 | 2.4900 | 2.5300 | 2.5300 | 542,100 |
May 15, 2023 | 2.5300 | 2.6300 | 2.5200 | 2.5600 | 2.5600 | 418,400 |
May 12, 2023 | 2.5300 | 2.5900 | 2.5200 | 2.5400 | 2.5400 | 654,900 |
May 11, 2023 | 2.6400 | 2.6400 | 2.5500 | 2.5600 | 2.5600 | 565,200 |
May 10, 2023 | 2.6100 | 2.6400 | 2.5700 | 2.6400 | 2.6400 | 344,500 |
May 9, 2023 | 2.6100 | 2.6300 | 2.5000 | 2.6100 | 2.6100 | 660,300 |
May 8, 2023 | 2.6100 | 2.6300 | 2.5500 | 2.6100 | 2.6100 | 619,100 |
May 5, 2023 | 2.5900 | 2.7100 | 2.5800 | 2.6000 | 2.6000 | 444,800 |
May 4, 2023 | 2.5000 | 2.5700 | 2.4600 | 2.5500 | 2.5500 | 620,800 |
May 3, 2023 | 2.4700 | 2.5900 | 2.4700 | 2.5100 | 2.5100 | 632,500 |
May 2, 2023 | 2.5200 | 2.5200 | 2.4200 | 2.4800 | 2.4800 | 1,089,800 |
May 1, 2023 | 2.4900 | 2.5400 | 2.4700 | 2.5200 | 2.5200 | 664,700 |
Apr 28, 2023 | 2.5200 | 2.5500 | 2.4800 | 2.5100 | 2.5100 | 419,600 |
Apr 27, 2023 | 2.5600 | 2.5700 | 2.4700 | 2.5100 | 2.5100 | 738,900 |
Related Tickers
ROIV Roivant Sciences Ltd.
11.03
+1.38%
ARWR Arrowhead Pharmaceuticals, Inc.
22.12
+1.14%
GRTS Gritstone bio, Inc.
0.8134
+6.40%
AFMD Affimed N.V.
5.03
+3.07%
ALNY Alnylam Pharmaceuticals, Inc.
143.31
-0.28%
ADAP Adaptimmune Therapeutics plc
1.0750
+1.42%
PRQR ProQR Therapeutics N.V.
1.9400
-1.02%
PRLD Prelude Therapeutics Incorporated
4.0700
+0.74%
GERN Geron Corporation
3.7900
+6.46%
GALT Galectin Therapeutics Inc.
3.4500
-1.43%