Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willow Biosciences Inc (OP: CANSF )

0.0698 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.9760 1.040 0.9760 1.010 26,921 +0.02(+1.59%)
May 27, 2021 0.9749 0.9947 0.9749 0.9947 6,009 +0.02(+1.82%)
May 26, 2021 0.9646 0.9769 0.9569 0.9769 37,680 +0.02(+2.11%)
May 25, 2021 0.9870 0.9900 0.9529 0.9567 21,565 -0.04(-4.33%)
May 24, 2021 1.050 1.050 0.9710 1.000 37,297 +0.04(+4.28%)
May 21, 2021 0.9674 0.9695 0.9531 0.9590 40,942 +0.00(+0.24%)
May 20, 2021 0.9850 0.9850 0.9400 0.9567 116,453 -0.01(-1.37%)
May 19, 2021 0.9315 0.9714 0.9100 0.9700 76,499 -0.00(-0.33%)
May 18, 2021 1.020 1.040 0.9584 0.9732 82,636 -0.05(-4.59%)
May 17, 2021 1.075 1.080 0.9935 1.020 82,462 -0.04(-3.77%)
May 14, 2021 0.9835 1.070 0.9452 1.060 33,030 +0.13(+14.50%)
May 13, 2021 0.9024 0.9731 0.9000 0.9258 49,451 +0.03(+3.75%)
May 12, 2021 0.9970 0.9970 0.8650 0.8923 98,099 -0.08(-8.43%)
May 11, 2021 1.050 1.059 0.9744 0.9744 81,546 -0.10(-8.93%)
May 10, 2021 1.160 1.160 1.070 1.070 42,653 -0.04(-3.60%)
May 07, 2021 1.100 1.110 1.100 1.110 2,831 +0.06(+5.21%)
May 06, 2021 1.109 1.110 1.040 1.055 69,309 -0.06(-4.95%)
May 05, 2021 1.151 1.160 1.100 1.110 26,945 -0.05(-4.31%)
May 04, 2021 1.184 1.190 1.130 1.160 26,830 -0.04(-3.33%)
May 03, 2021 1.310 1.310 1.180 1.200 15,338 +0.00(+0.00%)
Apr 30, 2021 1.220 1.240 1.200 1.200 43,300 +0.02(+1.69%)
Apr 29, 2021 1.210 1.210 1.180 1.180 20,620 -0.03(-2.07%)
Apr 28, 2021 1.200 1.210 1.178 1.205 22,341 -0.02(-1.39%)
Apr 27, 2021 1.200 1.232 1.200 1.222 83,134 +0.02(+1.83%)
Apr 26, 2021 1.159 1.250 1.140 1.200 81,860 +0.08(+6.76%)
Apr 23, 2021 1.120 1.160 1.088 1.124 21,500 +0.06(+6.04%)
Apr 22, 2021 1.049 1.070 1.040 1.060 5,814 +0.03(+2.91%)
Apr 21, 2021 0.9825 1.050 0.9825 1.030 51,660 +0.05(+4.57%)
Apr 20, 2021 0.9976 1.070 0.9844 0.9850 172,714 -0.05(-5.11%)
Apr 19, 2021 1.020 1.045 1.010 1.038 25,597 -0.01(-1.14%)
Apr 16, 2021 1.010 1.070 1.010 1.050 29,600 -0.00(-0.47%)
Apr 15, 2021 1.039 1.055 1.020 1.055 26,070 +0.00(+0.48%)
Apr 14, 2021 1.060 1.060 1.000 1.050 140,417 -0.01(-0.94%)
Apr 13, 2021 1.081 1.081 1.018 1.060 61,007 -0.03(-2.75%)
Apr 12, 2021 1.100 1.150 1.030 1.090 245,767 -0.06(-5.22%)
Apr 09, 2021 1.150 1.160 1.090 1.150 42,500 +0.05(+4.55%)
Apr 08, 2021 1.090 1.100 1.060 1.100 17,931 +0.02(+1.85%)
Apr 07, 2021 1.128 1.128 1.070 1.080 42,742 -0.04(-3.57%)
Apr 06, 2021 1.180 1.180 1.120 1.120 38,814 -0.06(-5.08%)
Apr 05, 2021 1.247 1.247 1.150 1.180 62,504 -0.03(-2.48%)
Apr 01, 2021 1.160 1.210 1.138 1.210 54,800 +0.06(+5.22%)
Mar 31, 2021 1.139 1.220 1.139 1.150 95,912 +0.08(+7.48%)
Mar 30, 2021 1.090 1.090 1.045 1.070 76,114 -0.03(-2.56%)
Mar 29, 2021 1.100 1.125 1.088 1.098 29,892 -0.04(-3.63%)
Mar 26, 2021 1.146 1.190 1.120 1.139 78,800 +0.02(+1.80%)
Mar 25, 2021 1.120 1.180 1.046 1.119 144,331 -0.06(-5.14%)
Mar 24, 2021 1.330 1.330 1.170 1.180 95,383 -0.12(-9.23%)
Mar 23, 2021 1.353 1.355 1.220 1.300 77,665 -0.09(-6.47%)
Mar 22, 2021 1.417 1.442 1.345 1.390 64,899 +0.00(+0.00%)
Mar 19, 2021 1.286 1.460 1.270 1.390 185,100 +0.11(+8.59%)
Mar 18, 2021 1.170 1.300 1.110 1.280 39,778 +0.12(+10.34%)
Mar 17, 2021 1.250 1.260 1.150 1.160 50,851 -0.06(-4.92%)
Mar 16, 2021 1.299 1.319 1.180 1.220 47,324 -0.07(-5.43%)
Mar 15, 2021 1.260 1.360 1.210 1.290 175,571 +0.07(+5.74%)
Mar 12, 2021 1.350 1.350 1.209 1.220 73,600 -0.06(-4.69%)
Mar 11, 2021 1.224 1.286 1.180 1.280 111,798 +0.03(+2.40%)
Mar 10, 2021 1.200 1.270 1.196 1.250 65,890 +0.06(+5.04%)
Mar 09, 2021 1.129 1.200 1.079 1.190 117,972 +0.12(+11.21%)
Mar 08, 2021 1.100 1.147 1.050 1.070 106,677 -0.01(-0.93%)
Mar 05, 2021 1.060 1.080 0.9200 1.080 168,200 +0.06(+5.87%)
Mar 04, 2021 1.130 1.160 0.9879 1.020 158,142 -0.03(-2.85%)
Mar 03, 2021 1.170 1.220 1.045 1.050 84,849 -0.15(-12.50%)
Mar 02, 2021 1.248 1.300 1.180 1.200 83,461 -0.02(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.