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

Willow Biosciences Inc (OP: CANSF )

0.0685 +0.0036 (+5.55%)
Streaming Delayed Price Updated: 1:14 PM EDT, Apr 30, 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 (%)
Aug 31, 2021 0.5542 0.5711 0.5307 0.5316 68,645 -0.05(-8.34%)
Aug 30, 2021 0.5540 0.5950 0.5540 0.5800 26,344 -0.01(-1.69%)
Aug 27, 2021 0.6200 0.6200 0.5900 0.5900 17,315 -0.02(-3.28%)
Aug 26, 2021 0.5661 0.6207 0.5661 0.6100 22,820 +0.03(+5.17%)
Aug 25, 2021 0.5813 0.6106 0.5794 0.5800 106,858 +0.00(+0.03%)
Aug 24, 2021 0.5600 0.5798 0.5557 0.5798 33,795 +0.04(+6.90%)
Aug 23, 2021 0.5491 0.5540 0.5400 0.5424 33,805 -0.01(-1.99%)
Aug 20, 2021 0.6000 0.6000 0.5442 0.5534 23,050 -0.01(-1.62%)
Aug 19, 2021 0.5674 0.5674 0.5601 0.5625 7,855 +0.00(+0.41%)
Aug 18, 2021 0.5800 0.5801 0.5602 0.5602 62,250 -0.01(-1.84%)
Aug 17, 2021 0.5819 0.5819 0.5582 0.5707 38,174 -0.02(-3.12%)
Aug 16, 2021 0.6150 0.6300 0.5607 0.5891 29,554 -0.03(-4.10%)
Aug 13, 2021 0.6500 0.6500 0.5951 0.6143 37,686 -0.02(-3.11%)
Aug 12, 2021 0.5939 0.6340 0.5143 0.6340 238,137 +0.03(+5.70%)
Aug 11, 2021 0.6331 0.6331 0.5832 0.5998 134,063 -0.03(-5.08%)
Aug 10, 2021 0.6820 0.6820 0.6289 0.6319 38,380 +0.00(+0.30%)
Aug 09, 2021 0.6456 0.6750 0.6273 0.6300 53,840 -0.01(-1.56%)
Aug 06, 2021 0.6700 0.6898 0.6400 0.6400 29,749 -0.03(-4.92%)
Aug 05, 2021 0.6887 0.6901 0.6671 0.6731 86,409 -0.01(-1.23%)
Aug 04, 2021 0.7054 0.7299 0.6815 0.6815 53,209 -0.02(-2.91%)
Aug 03, 2021 0.7216 0.7260 0.6975 0.7019 32,633 -0.02(-3.36%)
Aug 02, 2021 0.7560 0.7619 0.7263 0.7263 5,837 +0.01(+1.77%)
Jul 30, 2021 0.7174 0.7174 0.7137 0.7137 475 +0.01(+1.03%)
Jul 29, 2021 0.7165 0.7180 0.7059 0.7064 12,270 +0.01(+1.28%)
Jul 28, 2021 0.6866 0.7085 0.6800 0.6975 11,075 +0.02(+3.55%)
Jul 27, 2021 0.6881 0.7017 0.6736 0.6736 8,713 -0.02(-3.01%)
Jul 26, 2021 0.7183 0.7189 0.6800 0.6945 22,084 -0.02(-2.27%)
Jul 23, 2021 0.7132 0.7166 0.7100 0.7106 11,355 -0.01(-1.52%)
Jul 22, 2021 0.7096 0.7367 0.6900 0.7216 19,032 +0.01(+1.69%)
Jul 21, 2021 0.7089 0.7096 0.7054 0.7096 28,336 +0.01(+0.97%)
Jul 20, 2021 0.6950 0.7294 0.6950 0.7028 33,149 +0.01(+2.00%)
Jul 19, 2021 0.6852 0.6982 0.6700 0.6890 29,690 -0.01(-1.33%)
Jul 16, 2021 0.7104 0.7104 0.6915 0.6983 26,660 -0.03(-4.77%)
Jul 15, 2021 0.7345 0.7400 0.7176 0.7333 44,979 -0.01(-1.50%)
Jul 14, 2021 0.7728 0.7800 0.7404 0.7445 25,155 -0.01(-0.93%)
Jul 13, 2021 0.7800 0.7800 0.7483 0.7515 88,745 -0.03(-3.65%)
Jul 12, 2021 0.7900 0.7956 0.7800 0.7800 15,275 -0.02(-1.89%)
Jul 09, 2021 0.8000 0.8000 0.7827 0.7950 23,680 -0.00(-0.59%)
Jul 08, 2021 0.8300 0.8395 0.7956 0.7997 49,624 -0.05(-5.96%)
Jul 07, 2021 0.8760 0.8800 0.8392 0.8504 55,086 -0.02(-2.15%)
Jul 06, 2021 0.8900 0.8900 0.8530 0.8691 27,510 -0.01(-1.46%)
Jul 02, 2021 0.8300 0.8910 0.8300 0.8820 15,993 +0.08(+10.10%)
Jul 01, 2021 0.7752 0.8011 0.7752 0.8011 2,300 +0.01(+1.84%)
Jun 30, 2021 0.7663 0.8118 0.7663 0.7866 28,374 -0.03(-3.47%)
Jun 29, 2021 0.8180 0.8254 0.8054 0.8149 20,535 -0.01(-1.51%)
Jun 28, 2021 0.8500 0.8526 0.8268 0.8274 17,850 -0.01(-1.35%)
Jun 25, 2021 0.8445 0.8445 0.8360 0.8387 7,073 +0.00(+0.23%)
Jun 24, 2021 0.8300 0.8478 0.8300 0.8368 34,420 -0.01(-0.86%)
Jun 23, 2021 0.8362 0.8634 0.8200 0.8441 32,766 +0.02(+2.25%)
Jun 22, 2021 0.8281 0.8507 0.8160 0.8255 28,830 +0.00(+0.55%)
Jun 21, 2021 0.9000 0.9000 0.8200 0.8210 54,598 -0.06(-6.67%)
Jun 18, 2021 0.9487 0.9487 0.8747 0.8797 15,728 -0.06(-6.41%)
Jun 17, 2021 0.9440 0.9500 0.9381 0.9400 12,893 -0.00(-0.12%)
Jun 16, 2021 0.9550 0.9552 0.9319 0.9411 1,354 -0.02(-1.97%)
Jun 15, 2021 0.9320 0.9600 0.9320 0.9600 22,971 +0.02(+2.54%)
Jun 14, 2021 0.9694 0.9700 0.9126 0.9362 95,780 -0.04(-4.41%)
Jun 11, 2021 1.044 1.044 0.9700 0.9794 16,849 -0.04(-3.70%)
Jun 10, 2021 1.016 1.050 1.010 1.017 137,513 +0.02(+2.29%)
Jun 09, 2021 1.020 1.020 0.9865 0.9942 22,420 -0.01(-1.24%)
Jun 08, 2021 1.050 1.050 0.9700 1.007 84,548 -0.03(-3.02%)
Jun 07, 2021 1.038 1.050 1.030 1.038 13,583 +0.01(+0.78%)
Jun 04, 2021 1.030 1.036 1.020 1.030 22,968 +0.00(+0.00%)
Jun 03, 2021 1.058 1.090 1.020 1.030 30,239 +0.00(+0.29%)
Jun 02, 2021 1.030 1.033 1.027 1.027 8,226 -0.00(-0.29%)
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.