Marchés français ouverture 4 h 58 min

Arbutus Biopharma Corporation (ABUS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,7100+0,0300 (+1,12 %)
À la clôture : 04:00PM EDT
2,7000 -0,01 (-0,37 %)
Échanges après Bourse : 05:39PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,71002,85002,70002,71002,7100683 613
02 mai 20242,64002,73002,63002,68002,6800673 200
01 mai 20242,74002,77002,68002,69002,69001 028 100
30 avr. 20242,77002,80002,73002,73002,73001 011 400
29 avr. 20242,75002,80002,74002,78002,7800626 100
26 avr. 20242,73002,78002,70002,73002,7300406 700
25 avr. 20242,74002,75002,68002,72002,7200323 300
24 avr. 20242,75002,78002,74002,75002,7500348 100
23 avr. 20242,64002,75002,64002,75002,75001 089 500
22 avr. 20242,73002,77002,64002,64002,6400740 400
19 avr. 20242,71002,81002,65002,72002,7200931 100
18 avr. 20242,78002,80002,69002,73002,73001 016 800
17 avr. 20242,91002,94002,78002,78002,7800710 500
16 avr. 20242,94002,94002,88002,92002,9200644 000
15 avr. 20242,90002,99002,82002,97002,97003 626 000
12 avr. 20242,99003,03002,90002,91002,9100665 700
11 avr. 20242,95003,05002,94003,03003,0300860 300
10 avr. 20243,01003,02002,90002,98002,98001 113 500
09 avr. 20243,06003,11003,00003,01003,0100798 600
08 avr. 20243,17003,19003,03003,09003,09001 225 500
05 avr. 20243,02003,29002,98003,12003,12006 082 200
04 avr. 20242,93003,11002,86003,00003,00008 084 300
03 avr. 20242,51003,25002,30002,92002,920012 477 300
02 avr. 20242,52002,54002,49002,52002,5200450 600
01 avr. 20242,61002,61002,55002,56002,5600486 600
28 mars 20242,59002,61002,55002,58002,5800525 800
27 mars 20242,49002,60002,48002,60002,6000830 400
26 mars 20242,53002,53002,47002,49002,4900375 300
25 mars 20242,51002,54002,49002,49002,4900336 400
22 mars 20242,55002,55002,49002,50002,5000335 400
21 mars 20242,57002,60002,53002,55002,5500599 800
20 mars 20242,49002,57002,42002,55002,5500715 000
19 mars 20242,52002,58002,49002,50002,5000397 300
18 mars 20242,63002,64002,53002,54002,5400601 400
15 mars 20242,59002,64002,56002,62002,62001 483 700
14 mars 20242,68002,69002,59002,61002,6100825 400
13 mars 20242,70002,74002,67002,70002,7000691 800
12 mars 20242,73002,75002,69002,69002,6900426 200
11 mars 20242,71002,79002,71002,72002,7200559 000
08 mars 20242,74002,80002,71002,73002,7300470 300
07 mars 20242,73002,76002,68002,70002,7000405 400
06 mars 20242,61002,75002,60002,74002,7400746 200
05 mars 20242,68002,73002,66002,67002,6700621 100
04 mars 20242,78002,78002,70002,71002,7100539 100
01 mars 20242,78002,81002,74002,79002,7900916 700
29 févr. 20242,87002,87002,72002,80002,80001 066 900
28 févr. 20242,88002,92002,85002,88002,8800708 800
27 févr. 20242,94002,96002,88002,92002,9200903 700
26 févr. 20242,91002,95002,89002,92002,9200616 700
23 févr. 20242,91002,94002,90002,92002,9200833 000
22 févr. 20242,87002,96002,87002,91002,9100819 100
21 févr. 20242,87002,90002,84002,88002,88001 002 900
20 févr. 20242,89002,94002,86002,88002,88001 165 200
16 févr. 20242,91002,95002,88002,90002,90001 474 700
15 févr. 20242,95002,95002,86002,91002,91001 898 700
14 févr. 20242,91002,94002,88002,91002,91001 511 800
13 févr. 20242,76002,91002,76002,89002,89002 688 300
12 févr. 20242,78002,88002,76002,87002,87002 156 500
09 févr. 20242,57002,79002,56002,76002,76003 810 300
08 févr. 20242,56002,65002,34002,54002,54004 342 700
07 févr. 20242,46002,53002,39002,49002,49001 490 000
06 févr. 20242,36002,47002,35002,47002,4700709 400
05 févr. 20242,34002,42002,33002,36002,36001 147 800
02 févr. 20242,37002,38002,27002,38002,38001 556 800
01 févr. 20242,40002,41002,36002,40002,4000497 400
31 janv. 20242,46002,49002,37002,37002,3700493 900
30 janv. 20242,54002,54002,43002,46002,4600471 000
29 janv. 20242,38002,55002,35002,54002,54003 035 500
26 janv. 20242,39002,42002,36002,38002,3800574 400
25 janv. 20242,35002,40002,32002,38002,3800758 400
24 janv. 20242,44002,46002,35002,35002,3500315 300
23 janv. 20242,39002,40002,36002,40002,4000315 100
22 janv. 20242,39002,40002,33002,37002,37001 012 400
19 janv. 20242,34002,36002,28002,36002,3600891 900
18 janv. 20242,29002,33002,22002,32002,3200820 500
17 janv. 20242,24002,27002,21002,27002,2700320 200
16 janv. 20242,34002,34002,24002,26002,2600418 100
12 janv. 20242,40002,42002,30002,31002,3100353 700
11 janv. 20242,40002,40002,31002,37002,3700548 000
10 janv. 20242,46002,47002,40002,42002,4200380 200
09 janv. 20242,41002,45002,36002,43002,4300628 200
08 janv. 20242,49002,57002,35002,45002,45001 171 900
05 janv. 20242,48002,51002,40002,49002,4900560 400
04 janv. 20242,52002,53002,46002,50002,5000506 900
03 janv. 20242,60002,61002,44002,50002,5000886 800
02 janv. 20242,49002,63002,44002,59002,59001 338 100
29 déc. 20232,54002,54002,48002,50002,5000584 600
28 déc. 20232,48002,55002,48002,54002,5400627 300
27 déc. 20232,40002,48002,38002,48002,4800424 200
26 déc. 20232,38002,43002,36002,39002,3900564 400
22 déc. 20232,27002,38002,27002,37002,3700727 300
21 déc. 20232,23002,30002,22002,27002,2700819 000
20 déc. 20232,21002,30002,20002,21002,2100998 300
19 déc. 20232,21002,23002,19002,22002,2200649 800
18 déc. 20232,24002,27002,19002,19002,1900938 600
15 déc. 20232,21002,27002,18002,24002,24002 005 400
14 déc. 20232,15002,22002,13002,18002,1800665 300
13 déc. 20232,06002,15001,98002,14002,1400648 500
12 déc. 20232,05002,07002,03002,05002,0500459 600
11 déc. 20232,05002,10002,03002,05002,0500513 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...