Skip to main content

Willow Biosciences Inc (OP: CANSF )

0.0759 +0.0105 (+16.06%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2023 0.1000 20 +0.00(+0.00%)
Apr 25, 2023 0.1026 0.1050 0.1000 0.1000 15,500 -0.00(-4.76%)
Apr 24, 2023 0.1052 0.1052 0.1019 0.1050 26,437 -0.00(-1.41%)
Apr 21, 2023 0.1085 0.1085 0.1050 0.1065 27,225 -0.00(-0.19%)
Apr 20, 2023 0.1074 0.1077 0.1067 0.1067 4,810 -0.01(-5.32%)
Apr 19, 2023 0.1035 0.1314 0.1035 0.1127 43,599 +0.01(+13.72%)
Apr 18, 2023 0.0921 0.0991 0.0857 0.0991 117,600 +0.01(+16.59%)
Apr 17, 2023 0.0842 0.0850 0.0813 0.0850 58,051 +0.00(+0.95%)
Apr 14, 2023 0.0798 0.0872 0.0798 0.0842 27,564 +0.01(+14.40%)
Apr 13, 2023 0.0744 0.0815 0.0721 0.0736 255,605 +0.01(+11.35%)
Apr 12, 2023 0.0661 0.0661 0.0661 0.0661 500 -0.00(-5.97%)
Apr 11, 2023 0.0696 0.0703 0.0696 0.0703 3,150 -0.00(-5.89%)
Apr 10, 2023 0.0747 0.0747 0.0747 0.0747 524 +0.01(+8.26%)
Apr 06, 2023 0.0783 0.0783 0.0690 0.0690 55,501 -0.01(-8.00%)
Apr 05, 2023 0.0750 0.0750 0.0750 0.0750 19,020 +0.00(+7.14%)
Apr 03, 2023 0.0700 0 +0.00(+0.00%)
Mar 31, 2023 0.0660 0.0700 0.0660 0.0700 150,500 +0.01(+8.86%)
Mar 29, 2023 0.0643 0 +0.00(+3.38%)
Mar 28, 2023 0.0622 0.0622 0.0622 0.0622 100 -0.00(-1.11%)
Mar 27, 2023 0.0628 0.0629 0.0628 0.0629 4,200 +0.00(+0.48%)
Mar 24, 2023 0.0626 0.0626 0.0626 0.0626 2,700 -0.00(-3.69%)
Mar 23, 2023 0.0649 0.0658 0.0649 0.0650 2,382 -0.00(-0.15%)
Mar 22, 2023 0.0651 0.0651 0.0651 0.0651 10,000 -0.00(-5.92%)
Mar 21, 2023 0.0692 0.0692 0.0692 0.0692 1,098 -0.00(-6.49%)
Mar 20, 2023 0.0740 0.0740 0.0740 0.0740 40,800 +0.01(+11.95%)
Mar 17, 2023 0.0720 0.0720 0.0652 0.0661 5,738 -0.00(-4.48%)
Mar 16, 2023 0.0724 0.0724 0.0650 0.0692 12,540 -0.00(-4.95%)
Mar 15, 2023 0.0726 0.0728 0.0726 0.0728 2,512 -0.00(-3.45%)
Mar 14, 2023 0.0700 0.0768 0.0700 0.0754 34,999 +0.01(+22.01%)
Mar 13, 2023 0.0663 0.0663 0.0618 0.0618 6,775 -0.01(-7.62%)
Mar 10, 2023 0.0669 0.0696 0.0669 0.0669 14,385 -0.00(-0.45%)
Mar 09, 2023 0.0678 0.0703 0.0670 0.0672 137,452 -0.01(-15.26%)
Mar 07, 2023 0.0793 0 +0.00(+2.99%)
Mar 06, 2023 0.0770 0.0789 0.0765 0.0770 39,000 +0.00(+0.00%)
Mar 03, 2023 0.0770 0.0770 0.0770 0.0770 93,774 -0.00(-1.28%)
Mar 02, 2023 0.0780 0.0780 0.0780 0.0780 20,392 -0.00(-1.27%)
Mar 01, 2023 0.0790 0.0790 0.0790 0.0790 15,000 -0.00(-4.36%)
Feb 27, 2023 0.0826 0 +0.00(+4.29%)
Feb 24, 2023 0.0792 0.0792 0.0792 0.0792 1,000 -0.00(-3.18%)
Feb 23, 2023 0.0792 0.0818 0.0792 0.0818 3,000 +0.00(+3.81%)
Feb 22, 2023 0.0788 0.0788 0.0788 0.0788 5,000 -0.00(-0.63%)
Feb 21, 2023 0.0830 0.0830 0.0793 0.0793 2,561 -0.01(-7.03%)
Feb 15, 2023 0.0853 45 -0.00(-1.95%)
Feb 13, 2023 0.0870 0 +0.00(+3.20%)
Feb 10, 2023 0.0847 0.0870 0.0843 0.0843 11,550 +0.00(+1.57%)
Feb 09, 2023 0.0940 0.0940 0.0830 0.0830 3,078 -0.01(-7.05%)
Feb 08, 2023 0.0890 0.0893 0.0830 0.0893 52,550 +0.00(+1.13%)
Feb 07, 2023 0.0875 0.0883 0.0875 0.0883 1,400 -0.01(-6.16%)
Feb 06, 2023 0.0941 0.0941 0.0941 0.0941 1,550 +0.01(+5.97%)
Feb 03, 2023 0.0855 0.0899 0.0855 0.0888 39,655 -0.01(-11.20%)
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.