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

Cansino Biologics Inc (OP: CASBF )

2.100 UNCHANGED
Last Price Updated: 11:28 AM EDT, Apr 8, 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 (%)
Apr 25, 2022 11.11 0 -5.12(-31.55%)
Apr 06, 2022 16.23 4 -0.77(-4.53%)
Apr 05, 2022 17.00 17.00 17.00 17.00 952 +0.00(+0.00%)
Apr 04, 2022 17.00 17.00 17.00 17.00 9,256 +0.49(+2.97%)
Mar 29, 2022 16.51 1 -1.69(-9.29%)
Mar 23, 2022 18.20 652 +0.32(+1.79%)
Mar 22, 2022 17.88 17.88 17.88 17.88 1,000 +2.58(+16.86%)
Mar 16, 2022 15.30 0 +1.25(+8.91%)
Mar 15, 2022 14.05 14.05 14.05 14.05 500 -1.95(-12.20%)
Mar 03, 2022 16.00 0 -0.73(-4.38%)
Mar 02, 2022 16.73 16.73 16.73 16.73 203 -1.71(-9.26%)
Feb 25, 2022 18.44 0 +0.22(+1.21%)
Feb 23, 2022 18.22 20 +1.85(+11.30%)
Feb 15, 2022 16.37 0 +0.21(+1.30%)
Feb 11, 2022 16.16 81 -0.84(-4.94%)
Feb 04, 2022 17.00 20 +0.00(+0.00%)
Feb 01, 2022 17.00 26 +0.04(+0.21%)
Jan 27, 2022 16.96 20 -1.54(-8.30%)
Jan 24, 2022 18.50 0 -0.04(-0.22%)
Jan 21, 2022 18.55 18.81 18.54 18.54 635 -1.80(-8.85%)
Jan 20, 2022 20.34 20.34 20.34 20.34 200 +0.13(+0.64%)
Jan 19, 2022 20.26 20.26 20.21 20.21 600 -0.69(-3.30%)
Jan 18, 2022 20.80 20.90 20.80 20.90 430 -1.06(-4.82%)
Jan 14, 2022 21.96 0 +2.06(+10.34%)
Jan 06, 2022 19.90 0 -3.10(-13.48%)
Dec 31, 2021 23.00 23.00 23.00 52 +0.86(+3.88%)
Dec 30, 2021 22.14 22.14 22.14 22.14 151 +0.40(+1.84%)
Dec 29, 2021 21.74 21.74 21.74 21.74 3,223 -1.06(-4.65%)
Dec 27, 2021 22.80 22.80 22.80 24 +0.19(+0.84%)
Dec 21, 2021 22.61 22.61 22.61 71 -0.58(-2.50%)
Dec 20, 2021 23.23 23.23 23.19 23.19 646 +0.91(+4.08%)
Dec 17, 2021 22.28 22.28 22.28 22.28 783 +2.16(+10.74%)
Dec 16, 2021 20.12 20.12 20.12 20.12 659 -0.46(-2.24%)
Dec 15, 2021 20.58 20.58 20.58 20.58 2,040 -0.33(-1.58%)
Dec 14, 2021 20.08 20.91 19.90 20.91 2,900 +1.59(+8.23%)
Dec 10, 2021 19.32 19.32 19.32 77 +1.22(+6.74%)
Dec 07, 2021 18.10 18.10 18.10 17 +0.30(+1.66%)
Dec 06, 2021 18.10 18.10 17.80 17.80 1,300 -1.36(-7.07%)
Dec 02, 2021 19.16 19.16 19.16 0 -1.47(-7.13%)
Dec 01, 2021 20.63 21.33 20.63 20.63 223 -0.84(-3.91%)
Nov 30, 2021 21.14 22.25 21.14 21.47 800 +0.72(+3.47%)
Nov 29, 2021 20.75 20.75 20.75 20.75 1,121 -0.21(-1.03%)
Nov 19, 2021 20.96 20.96 20.96 30 -0.52(-2.44%)
Nov 17, 2021 21.49 21.49 21.49 40 +1.23(+6.07%)
Nov 12, 2021 20.26 20.26 20.26 85 -0.52(-2.50%)
Nov 09, 2021 20.81 20.81 20.78 20.78 1,317 -0.22(-1.05%)
Nov 08, 2021 21.41 21.41 20.80 21.00 16,178 -5.00(-19.23%)
Nov 04, 2021 26.00 26.00 26.00 15 +0.65(+2.56%)
Nov 03, 2021 25.80 25.80 25.35 25.35 1,757 +0.74(+3.01%)
Nov 02, 2021 24.61 24.61 24.61 24.61 402 -0.78(-3.07%)
Oct 29, 2021 25.39 25.39 25.39 0 -3.02(-10.65%)
Oct 28, 2021 27.69 28.41 27.69 28.41 930 +1.59(+5.95%)
Oct 27, 2021 26.90 26.90 26.82 26.82 1,071 -0.83(-3.00%)
Oct 26, 2021 27.65 27.65 1,119 -0.66(-2.33%)
Oct 25, 2021 28.31 28.31 28.31 28.31 513 +0.51(+1.83%)
Oct 22, 2021 27.80 27.80 27.80 27.80 200 -0.90(-3.14%)
Oct 20, 2021 28.70 28.70 28.70 46 -0.01(-0.03%)
Oct 18, 2021 28.71 28.71 28.71 0 +2.11(+7.93%)
Oct 14, 2021 26.60 26.60 26.60 50 -0.01(-0.04%)
Oct 13, 2021 26.61 26.61 26.61 26.61 235 -0.03(-0.11%)
Oct 12, 2021 26.40 26.64 26.40 26.64 1,897 -1.99(-6.95%)
Oct 07, 2021 28.63 28.63 28.63 60 -0.47(-1.62%)
Oct 06, 2021 29.10 29.10 29.10 29.10 129 +0.24(+0.83%)
Oct 05, 2021 28.01 29.88 28.01 28.86 3,833 +1.27(+4.60%)
Oct 04, 2021 27.36 28.30 26.47 27.59 7,161 -7.18(-20.65%)
Oct 01, 2021 34.77 34.77 34.77 34.77 100 +0.39(+1.13%)
Sep 30, 2021 34.16 34.38 34.16 34.38 310 +0.17(+0.50%)
Sep 29, 2021 34.21 35.00 34.21 34.21 22,605 -1.66(-4.61%)
Sep 28, 2021 36.62 36.62 35.75 35.87 3,301 -0.34(-0.94%)
Sep 27, 2021 36.20 36.20 36.20 36.20 215 +0.45(+1.27%)
Sep 24, 2021 36.07 36.07 35.75 35.75 5,000 +0.03(+0.08%)
Sep 23, 2021 35.72 35.72 35.72 35.72 1,700 -0.79(-2.16%)
Sep 22, 2021 35.62 36.51 35.54 36.51 2,152 +0.68(+1.91%)
Sep 21, 2021 35.83 35.83 35.83 35.83 140 +1.85(+5.43%)
Sep 20, 2021 33.98 33.98 33.98 33.98 717 -1.52(-4.28%)
Sep 17, 2021 35.50 35.50 34.97 35.50 943 +1.59(+4.69%)
Sep 16, 2021 33.73 33.91 33.08 33.91 1,831 -0.61(-1.77%)
Sep 15, 2021 34.52 34.52 34.52 34.52 753 -1.66(-4.59%)
Sep 14, 2021 36.49 36.49 36.18 36.18 835 -1.05(-2.82%)
Sep 09, 2021 37.23 37.23 37.23 0 -0.52(-1.38%)
Sep 03, 2021 37.75 37.75 37.75 20 -0.55(-1.44%)
Aug 27, 2021 38.30 38.30 38.30 68 -1.00(-2.54%)
Aug 24, 2021 39.30 39.30 39.30 70 +0.99(+2.58%)
Aug 23, 2021 38.31 38.31 38.31 38.31 236 +2.52(+7.04%)
Aug 20, 2021 35.79 35.79 35.79 35.79 20,205 -0.84(-2.31%)
Aug 19, 2021 36.73 36.73 36.63 36.63 220 +0.36(+1.01%)
Aug 18, 2021 36.27 36.47 36.27 36.27 1,340 -0.26(-0.71%)
Aug 16, 2021 36.53 36.53 36.53 35 -0.77(-2.06%)
Aug 13, 2021 38.82 38.82 37.30 37.30 23,096 -2.65(-6.63%)
Aug 12, 2021 40.00 40.00 38.35 39.95 9,707 -7.57(-15.94%)
Aug 09, 2021 47.52 47.52 47.52 35 -1.50(-3.05%)
Aug 05, 2021 49.02 49.02 49.02 72 +0.09(+0.18%)
Aug 04, 2021 47.66 48.93 47.66 48.93 19,824 +1.14(+2.39%)
Aug 03, 2021 47.79 47.79 47.79 47.79 547 +4.70(+10.91%)
Aug 02, 2021 42.50 43.09 42.50 43.09 3,963 +1.50(+3.61%)
Jul 30, 2021 41.59 41.59 41.59 41.59 250 +0.58(+1.41%)
Jul 29, 2021 41.00 41.01 39.56 41.01 40,232 +3.75(+10.06%)
Jul 28, 2021 37.26 37.26 37.26 37.26 430 +3.40(+10.04%)
Jul 27, 2021 33.25 34.45 33.25 33.86 3,285 -1.24(-3.53%)
Jul 26, 2021 35.12 35.12 35.00 35.10 4,054 -3.94(-10.09%)
Jul 22, 2021 39.04 39.04 39.04 68 -0.76(-1.91%)
Jul 21, 2021 39.66 39.80 39.66 39.80 296 -0.82(-2.02%)
Jul 19, 2021 40.62 40.62 40.62 30 +0.18(+0.45%)
Jul 15, 2021 40.44 40.44 40.44 50 -1.56(-3.71%)
Jul 14, 2021 42.72 42.72 42.00 42.00 1,549 +1.21(+2.97%)
Jul 13, 2021 40.79 40.79 40.79 40.79 850 -0.02(-0.05%)
Jul 09, 2021 40.81 40.81 40.81 51 -1.19(-2.83%)
Jul 08, 2021 42.00 42.00 42.00 42.00 10,966 -5.90(-12.32%)
Jul 02, 2021 47.90 47.90 47.90 8 -4.47(-8.54%)
Jul 01, 2021 52.37 52.37 52.37 52.37 133 -0.88(-1.65%)
Jun 30, 2021 53.05 53.25 52.55 53.25 15,424 +0.33(+0.62%)
Jun 29, 2021 52.92 52.92 52.92 52.92 180,907 -1.08(-2.00%)
Jun 25, 2021 54.00 54.00 54.00 148,428 +0.09(+0.17%)
Jun 24, 2021 53.81 54.00 53.25 53.91 3,282 +1.46(+2.78%)
Jun 23, 2021 52.30 53.15 52.30 52.45 15,799 +4.45(+9.27%)
Jun 21, 2021 48.00 48.00 48.00 10 +1.81(+3.92%)
Jun 18, 2021 46.11 46.19 46.11 46.19 933 +0.53(+1.16%)
Jun 16, 2021 45.66 45.66 45.66 9 -1.23(-2.62%)
Jun 15, 2021 46.87 47.11 46.87 46.89 642 -0.22(-0.47%)
Jun 14, 2021 47.00 47.37 46.88 47.11 2,388 -0.01(-0.02%)
Jun 11, 2021 46.49 47.31 46.49 47.12 948 +3.62(+8.32%)
Jun 09, 2021 43.50 43.50 43.50 0 -0.93(-2.09%)
Jun 08, 2021 44.43 44.43 43.52 44.43 716 +0.86(+1.97%)
Jun 07, 2021 43.57 43.57 43.57 43.57 172 +2.77(+6.79%)
Jun 04, 2021 40.80 40.80 40.80 40.80 100 +0.30(+0.74%)
Jun 02, 2021 40.50 40.50 40.50 171 -0.05(-0.12%)
May 28, 2021 40.55 40.55 40.55 111 -2.15(-5.04%)
May 27, 2021 43.02 43.02 42.70 42.70 904 -0.87(-2.00%)
May 20, 2021 43.57 43.57 43.57 0 +1.27(+3.00%)
May 18, 2021 42.30 42.30 42.30 0 -2.41(-5.38%)
May 17, 2021 44.99 44.99 44.70 44.70 420 +2.55(+6.04%)
May 14, 2021 42.27 42.59 42.16 42.16 562 +2.18(+5.45%)
May 13, 2021 41.05 41.05 39.67 39.98 1,680 +1.09(+2.80%)
May 11, 2021 38.89 38.89 38.89 71 -1.26(-3.14%)
May 10, 2021 40.15 40.15 40.15 40.15 202 +0.15(+0.37%)
May 06, 2021 40.00 40.00 40.00 70 -6.71(-14.37%)
May 05, 2021 47.36 47.36 46.71 46.71 238 -1.16(-2.42%)
May 04, 2021 48.75 48.75 47.63 47.87 1,869 -0.96(-1.97%)
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.