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

Willow Biosciences Inc (OP: CANSF )

0.0637 +0.0002 (+0.31%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 0.5410 0.5579 0.5405 0.5579 27,600 -0.00(-0.02%)
Sep 29, 2020 0.5500 0.5680 0.5334 0.5580 42,596 -0.00(-0.69%)
Sep 28, 2020 0.5540 0.5619 0.5533 0.5619 1,318 +0.03(+5.32%)
Sep 25, 2020 0.5400 0.5400 0.5335 0.5335 6,100 -0.00(-0.26%)
Sep 24, 2020 0.5500 0.5578 0.5349 0.5349 25,464 -0.01(-1.20%)
Sep 23, 2020 0.5841 0.5958 0.5414 0.5414 76,950 -0.03(-5.02%)
Sep 22, 2020 0.5904 0.6050 0.5700 0.5700 45,738 -0.01(-2.33%)
Sep 21, 2020 0.5479 0.5836 0.5394 0.5836 16,421 +0.04(+7.38%)
Sep 18, 2020 0.5347 0.5579 0.5347 0.5435 2,900 +0.00(+0.22%)
Sep 17, 2020 0.5490 0.5495 0.5423 0.5423 3,500 +0.00(+0.17%)
Sep 16, 2020 0.5350 0.5414 0.5350 0.5414 350 +0.00(+0.22%)
Sep 15, 2020 0.5430 0.5430 0.5310 0.5402 16,454 +0.01(+1.92%)
Sep 14, 2020 0.5500 0.5500 0.5191 0.5300 35,479 -0.03(-5.61%)
Sep 11, 2020 0.5653 0.5653 0.5570 0.5615 5,900 -0.01(-1.32%)
Sep 10, 2020 0.5645 0.5809 0.5645 0.5690 7,213 +0.02(+3.27%)
Sep 09, 2020 0.5800 0.5800 0.5510 0.5510 4,032 -0.01(-2.46%)
Sep 08, 2020 0.5519 0.5649 0.5416 0.5649 62,855 +0.05(+9.03%)
Sep 04, 2020 0.5160 0.5769 0.5160 0.5181 11,200 -0.02(-4.06%)
Sep 03, 2020 0.5541 0.5950 0.5400 0.5400 26,099 -0.05(-8.41%)
Sep 02, 2020 0.5841 0.5896 0.5841 0.5896 510 +0.00(+0.79%)
Sep 01, 2020 0.6000 0.6000 0.5825 0.5850 42,505 -0.02(-2.50%)
Aug 31, 2020 0.6162 0.6180 0.6000 0.6000 43,363 -0.02(-2.76%)
Aug 28, 2020 0.6145 0.6170 0.6000 0.6170 6,900 +0.02(+2.83%)
Aug 27, 2020 0.6069 0.6197 0.6000 0.6000 32,826 -0.02(-3.16%)
Aug 26, 2020 0.5873 0.6196 0.5873 0.6196 8,299 +0.03(+5.02%)
Aug 25, 2020 0.6050 0.6050 0.5900 0.5900 5,305 -0.02(-2.58%)
Aug 24, 2020 0.5945 0.6056 0.5945 0.6056 32,022 +0.00(+0.68%)
Aug 21, 2020 0.6100 0.6100 0.5946 0.6015 42,000 +0.00(+0.25%)
Aug 20, 2020 0.6050 0.6097 0.6000 0.6000 23,586 -0.03(-4.06%)
Aug 19, 2020 0.5900 0.6340 0.5900 0.6254 89,807 +0.03(+5.64%)
Aug 18, 2020 0.5900 0.5920 0.5869 0.5920 54,125 +0.01(+2.16%)
Aug 17, 2020 0.6011 0.6011 0.5738 0.5795 35,573 -0.01(-1.95%)
Aug 14, 2020 0.5789 0.5931 0.5657 0.5910 73,400 -0.00(-0.54%)
Aug 13, 2020 0.5375 0.5942 0.5375 0.5942 124,617 +0.06(+10.45%)
Aug 12, 2020 0.5479 0.5479 0.5350 0.5380 14,479 -0.00(-0.11%)
Aug 11, 2020 0.5361 0.5537 0.5361 0.5386 24,066 -0.01(-1.48%)
Aug 10, 2020 0.5359 0.5665 0.5200 0.5467 27,100 +0.01(+2.19%)
Aug 07, 2020 0.5191 0.5350 0.5191 0.5350 6,100 +0.02(+3.58%)
Aug 06, 2020 0.5630 0.5630 0.5165 0.5165 35,744 -0.03(-6.09%)
Aug 05, 2020 0.5249 0.5654 0.5249 0.5500 25,213 +0.06(+11.43%)
Aug 04, 2020 0.4500 0.5140 0.4377 0.4936 167,802 +0.01(+1.98%)
Aug 03, 2020 0.4501 0.4840 0.4451 0.4840 14,515 +0.06(+13.08%)
Jul 31, 2020 0.4287 0.4287 0.4000 0.4280 33,300 -0.01(-1.70%)
Jul 30, 2020 0.4000 0.4354 0.3934 0.4354 58,043 +0.02(+4.69%)
Jul 29, 2020 0.3760 0.4159 0.3616 0.4159 22,233 +0.06(+16.21%)
Jul 28, 2020 0.3500 0.3579 0.3350 0.3579 26,600 -0.01(-2.72%)
Jul 27, 2020 0.3620 0.3679 0.3548 0.3679 20,719 +0.02(+6.15%)
Jul 24, 2020 0.3530 0.3530 0.3461 0.3466 15,000 -0.01(-1.81%)
Jul 23, 2020 0.3770 0.3770 0.3530 0.3530 5,307 -0.00(-1.20%)
Jul 22, 2020 0.3621 0.3621 0.3400 0.3573 35,065 +0.01(+1.94%)
Jul 21, 2020 0.3468 0.3572 0.3468 0.3505 11,730 +0.00(+0.43%)
Jul 20, 2020 0.3521 0.3521 0.3490 0.3490 1,500 -0.01(-1.55%)
Jul 17, 2020 0.3601 0.3601 0.3500 0.3545 9,500 -0.01(-1.53%)
Jul 16, 2020 0.3587 0.3640 0.3587 0.3600 20,540 -0.02(-4.00%)
Jul 15, 2020 0.3615 0.3750 0.3615 0.3750 28,630 +0.02(+4.17%)
Jul 14, 2020 0.3480 0.3602 0.3480 0.3600 6,666 +0.01(+2.77%)
Jul 13, 2020 0.3791 0.3791 0.3500 0.3503 66,605 -0.03(-8.73%)
Jul 10, 2020 0.4044 0.4044 0.3648 0.3838 79,700 -0.00(-0.31%)
Jul 09, 2020 0.3982 0.4000 0.3849 0.3850 50,338 -0.02(-3.75%)
Jul 08, 2020 0.3800 0.4000 0.3800 0.4000 132,900 +0.02(+4.90%)
Jul 07, 2020 0.3813 0.3813 0.3813 0.3813 10,495 -0.00(-0.44%)
Jul 06, 2020 0.3878 0.3900 0.3830 0.3830 13,000 -0.01(-2.59%)
Jul 02, 2020 0.3801 0.4009 0.3801 0.3932 58,200 -0.03(-6.38%)
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.