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 (%)
Oct 31, 2019 0.5500 0.5700 0.5500 0.5700 4,300 -0.04(-6.56%)
Oct 29, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.35%)
Oct 28, 2019 0.5950 0.6079 0.5950 0.6079 3,900 -0.00(-0.34%)
Oct 24, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 22, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 17, 2019 0.6100 0.6100 0.6100 0 +0.08(+14.66%)
Oct 16, 2019 0.5320 0.5320 0.5320 0.5320 2,000 -0.02(-3.27%)
Oct 15, 2019 0.5171 0.5500 0.5171 0.5500 26,607 +0.03(+5.57%)
Oct 11, 2019 0.5210 0.5210 0.5210 0 +0.00(+0.00%)
Oct 10, 2019 0.5211 0.5211 0.5210 0.5210 3,500 -0.05(-9.28%)
Oct 08, 2019 0.5743 0.5743 0.5743 0 -0.00(-0.23%)
Oct 07, 2019 0.5916 0.5916 0.5756 0.5756 4,000 +0.07(+13.82%)
Oct 02, 2019 0.5057 0.5057 0.5057 0 -0.04(-6.75%)
Oct 01, 2019 0.5423 0.5423 0.5423 40 +0.00(+0.00%)
Sep 30, 2019 0.6290 0.6324 0.5423 0.5423 4,906 -0.03(-5.11%)
Sep 27, 2019 0.5700 0.5866 0.5700 0.5715 12,500 -0.02(-3.35%)
Sep 25, 2019 0.5913 0.5913 0.5913 0 -0.02(-3.70%)
Sep 24, 2019 0.6425 0.6425 0.6140 0.6140 820 -0.03(-3.91%)
Sep 23, 2019 0.7300 0.7300 0.5996 0.6390 30,161 -0.07(-10.42%)
Sep 20, 2019 0.6381 0.7285 0.6381 0.7133 388,300 +0.12(+20.29%)
Sep 19, 2019 0.5992 0.5992 0.5683 0.5930 60,252 +0.03(+5.91%)
Sep 18, 2019 0.5742 0.5851 0.5598 0.5599 56,080 +0.05(+10.00%)
Sep 17, 2019 0.4670 0.5490 0.4670 0.5090 5,607 +0.04(+8.99%)
Sep 16, 2019 0.4670 0.4670 0.4670 0.4670 3,500 +0.00(+0.00%)
Sep 11, 2019 0.4670 0.4670 0.4670 0 -0.00(-0.64%)
Sep 10, 2019 0.4840 0.5279 0.4700 0.4700 109,944 +0.03(+6.09%)
Sep 09, 2019 0.4693 0.4693 0.4430 0.4430 1,630 -0.05(-10.65%)
Sep 06, 2019 0.4920 0.4958 0.4920 0.4958 10,000 +0.01(+1.18%)
Sep 05, 2019 0.4900 0.4900 0.4900 0.4900 151 -0.01(-2.87%)
Sep 04, 2019 0.4997 0.5045 0.4997 0.5045 40,000 +0.02(+4.67%)
Sep 03, 2019 0.4900 0.4900 0.4820 0.4820 20,000 +0.00(+0.15%)
Aug 29, 2019 0.4813 0.4813 0.4813 0 -0.06(-11.82%)
Aug 28, 2019 0.5314 0.5469 0.5280 0.5458 148,137 +0.11(+24.10%)
Aug 23, 2019 0.4398 0.4398 0.4398 0 +0.01(+2.28%)
Aug 20, 2019 0.4300 0.4300 0.4300 0 +0.01(+1.42%)
Aug 19, 2019 0.4467 0.4467 0.4240 0.4240 2,900 -0.02(-5.36%)
Aug 16, 2019 0.4550 0.5323 0.4480 0.4480 121,200 -0.04(-8.20%)
Aug 15, 2019 0.5440 0.5440 0.4830 0.4880 262,280 -0.06(-11.27%)
Aug 14, 2019 0.5314 0.5500 0.5213 0.5500 42,050 -0.07(-10.76%)
Aug 13, 2019 0.6525 0.6525 0.6163 0.6163 1,860 -0.07(-10.68%)
Aug 12, 2019 0.6925 0.6925 0.6900 0.6900 2,200 -0.03(-3.90%)
Aug 09, 2019 0.7047 0.7180 0.7047 0.7180 1,700 +0.01(+1.20%)
Aug 08, 2019 0.7095 0.7095 0.7095 0.7095 5,010 +0.08(+12.07%)
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.