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 UNCHANGED
Last 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 (%)
Oct 29, 2021 0.4200 0.4284 0.4168 0.4198 16,549 -0.00(-0.85%)
Oct 28, 2021 0.4378 0.4378 0.4206 0.4234 9,749 +0.00(+0.74%)
Oct 27, 2021 0.4335 0.4383 0.4203 0.4203 106,200 -0.01(-2.26%)
Oct 26, 2021 0.4020 0.4300 14,894 +0.00(+0.37%)
Oct 25, 2021 0.4441 0.4441 0.4200 0.4284 40,238 +0.00(+0.05%)
Oct 22, 2021 0.4217 0.4400 0.4217 0.4282 16,230 +0.01(+1.95%)
Oct 21, 2021 0.4246 0.4307 0.4200 0.4200 21,371 -0.01(-1.80%)
Oct 20, 2021 0.4300 0.4300 0.4151 0.4277 51,407 +0.01(+1.54%)
Oct 19, 2021 0.4250 0.4300 0.4126 0.4212 97,272 +0.00(+0.24%)
Oct 18, 2021 0.4420 0.4420 0.4201 0.4202 73,049 -0.02(-5.55%)
Oct 15, 2021 0.4472 0.4472 0.4294 0.4449 5,250 +0.01(+1.16%)
Oct 14, 2021 0.4466 0.4539 0.4239 0.4398 29,259 -0.02(-3.55%)
Oct 13, 2021 0.4389 0.4618 0.4389 0.4560 29,763 +0.01(+1.31%)
Oct 12, 2021 0.4510 0.4520 0.4371 0.4501 32,969 -0.01(-1.51%)
Oct 11, 2021 0.4954 0.4954 0.4467 0.4570 3,580 +0.01(+1.40%)
Oct 08, 2021 0.4063 0.4507 0.4063 0.4507 33,261 +0.04(+8.94%)
Oct 06, 2021 0.4137 0.4137 0.4137 50 -0.02(-3.79%)
Oct 05, 2021 0.4262 0.4466 0.4200 0.4300 110,700 -0.02(-3.52%)
Oct 04, 2021 0.4500 0.4550 0.4423 0.4457 96,424 +0.01(+1.62%)
Oct 01, 2021 0.4425 0.4614 0.4343 0.4386 195,668 +0.01(+2.50%)
Sep 30, 2021 0.4322 0.4343 0.4279 0.4279 3,749 -0.00(-0.90%)
Sep 29, 2021 0.4379 0.4400 0.4200 0.4318 46,087 -0.02(-3.40%)
Sep 28, 2021 0.4790 0.4790 0.4400 0.4470 18,781 +0.01(+1.18%)
Sep 27, 2021 0.4403 0.4511 0.4381 0.4418 118,099 -0.00(-0.74%)
Sep 24, 2021 0.4900 0.4900 0.4449 0.4451 14,778 -0.02(-3.87%)
Sep 23, 2021 0.4870 0.4870 0.4630 0.4630 20,164 +0.01(+1.94%)
Sep 22, 2021 0.4811 0.4811 0.4390 0.4542 40,242 +0.02(+3.82%)
Sep 21, 2021 0.4413 0.4413 0.4265 0.4375 19,094 +0.02(+3.82%)
Sep 20, 2021 0.4254 0.4573 0.4200 0.4214 44,816 -0.03(-6.36%)
Sep 17, 2021 0.5200 0.5200 0.4500 0.4500 42,073 -0.07(-13.68%)
Sep 16, 2021 0.5200 0.5213 0.5040 0.5213 37,711 -0.02(-3.25%)
Sep 15, 2021 0.5100 0.5388 0.5100 0.5388 5,238 +0.04(+8.00%)
Sep 14, 2021 0.5500 0.5500 0.4895 0.4989 48,487 -0.06(-11.04%)
Sep 13, 2021 0.5890 0.5970 0.5608 0.5608 39,494 -0.01(-2.57%)
Sep 10, 2021 0.5800 0.5857 0.5502 0.5756 35,689 +0.01(+2.00%)
Sep 09, 2021 0.5204 0.5812 0.5204 0.5643 11,593 +0.04(+8.52%)
Sep 08, 2021 0.5311 0.5414 0.5200 0.5200 13,156 -0.04(-6.73%)
Sep 07, 2021 0.5641 0.5641 0.5382 0.5575 29,503 +0.01(+2.58%)
Sep 03, 2021 0.5520 0.5520 0.5260 0.5435 17,842 -0.01(-2.62%)
Sep 02, 2021 0.5286 0.5581 0.5286 0.5581 22,157 +0.03(+6.10%)
Sep 01, 2021 0.5359 0.5369 0.5143 0.5260 79,294 -0.01(-1.05%)
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%)
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.