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 (%)
Mar 31, 2021 1.139 1.220 1.139 1.150 95,912 +0.08(+7.48%)
Mar 30, 2021 1.090 1.090 1.045 1.070 76,114 -0.03(-2.56%)
Mar 29, 2021 1.100 1.125 1.088 1.098 29,892 -0.04(-3.63%)
Mar 26, 2021 1.146 1.190 1.120 1.139 78,800 +0.02(+1.80%)
Mar 25, 2021 1.120 1.180 1.046 1.119 144,331 -0.06(-5.14%)
Mar 24, 2021 1.330 1.330 1.170 1.180 95,383 -0.12(-9.23%)
Mar 23, 2021 1.353 1.355 1.220 1.300 77,665 -0.09(-6.47%)
Mar 22, 2021 1.417 1.442 1.345 1.390 64,899 +0.00(+0.00%)
Mar 19, 2021 1.286 1.460 1.270 1.390 185,100 +0.11(+8.59%)
Mar 18, 2021 1.170 1.300 1.110 1.280 39,778 +0.12(+10.34%)
Mar 17, 2021 1.250 1.260 1.150 1.160 50,851 -0.06(-4.92%)
Mar 16, 2021 1.299 1.319 1.180 1.220 47,324 -0.07(-5.43%)
Mar 15, 2021 1.260 1.360 1.210 1.290 175,571 +0.07(+5.74%)
Mar 12, 2021 1.350 1.350 1.209 1.220 73,600 -0.06(-4.69%)
Mar 11, 2021 1.224 1.286 1.180 1.280 111,798 +0.03(+2.40%)
Mar 10, 2021 1.200 1.270 1.196 1.250 65,890 +0.06(+5.04%)
Mar 09, 2021 1.129 1.200 1.079 1.190 117,972 +0.12(+11.21%)
Mar 08, 2021 1.100 1.147 1.050 1.070 106,677 -0.01(-0.93%)
Mar 05, 2021 1.060 1.080 0.9200 1.080 168,200 +0.06(+5.87%)
Mar 04, 2021 1.130 1.160 0.9879 1.020 158,142 -0.03(-2.85%)
Mar 03, 2021 1.170 1.220 1.045 1.050 84,849 -0.15(-12.50%)
Mar 02, 2021 1.248 1.300 1.180 1.200 83,461 -0.02(-1.64%)
Mar 01, 2021 1.230 1.270 1.215 1.220 30,593 +0.02(+1.67%)
Feb 26, 2021 1.110 1.230 1.110 1.200 82,800 +0.00(+0.00%)
Feb 25, 2021 1.310 1.346 1.177 1.200 102,257 -0.07(-5.77%)
Feb 24, 2021 1.310 1.310 1.230 1.274 55,834 +0.02(+1.88%)
Feb 23, 2021 1.318 1.318 1.200 1.250 242,181 -0.07(-5.30%)
Feb 22, 2021 1.385 1.393 1.262 1.320 159,312 -0.05(-3.58%)
Feb 19, 2021 1.400 1.400 1.310 1.369 73,300 +0.06(+4.58%)
Feb 18, 2021 1.430 1.430 1.260 1.309 128,987 -0.04(-3.04%)
Feb 17, 2021 1.480 1.620 1.347 1.350 147,961 -0.13(-8.78%)
Feb 16, 2021 1.710 1.740 1.480 1.480 189,231 -0.08(-5.13%)
Feb 12, 2021 1.460 1.630 1.340 1.560 297,200 +0.05(+3.04%)
Feb 11, 2021 1.663 1.754 1.460 1.514 355,297 -0.14(-8.21%)
Feb 10, 2021 1.452 1.649 1.350 1.649 260,943 +0.26(+18.67%)
Feb 09, 2021 1.458 1.458 1.340 1.390 133,020 -0.03(-2.11%)
Feb 08, 2021 1.380 1.470 1.360 1.420 170,957 +0.10(+7.58%)
Feb 05, 2021 1.369 1.369 1.270 1.320 30,900 +0.00(+0.00%)
Feb 04, 2021 1.242 1.400 1.200 1.320 210,829 +0.14(+11.86%)
Feb 03, 2021 1.160 1.200 1.083 1.180 80,218 +0.13(+12.01%)
Feb 02, 2021 1.210 1.210 1.040 1.054 126,377 -0.07(-5.94%)
Feb 01, 2021 1.109 1.140 1.090 1.120 34,466 -0.01(-0.88%)
Jan 29, 2021 1.113 1.175 1.060 1.130 22,800 +0.00(+0.00%)
Jan 28, 2021 1.147 1.150 1.085 1.130 197,630 +0.03(+2.73%)
Jan 27, 2021 1.290 1.292 1.100 1.100 82,922 -0.20(-15.38%)
Jan 26, 2021 1.160 1.320 1.158 1.300 38,978 +0.10(+8.33%)
Jan 25, 2021 1.250 1.313 1.111 1.200 281,353 -0.13(-9.90%)
Jan 22, 2021 1.310 1.340 1.200 1.332 187,000 +0.01(+0.90%)
Jan 21, 2021 1.106 1.370 1.100 1.320 301,818 +0.23(+20.88%)
Jan 20, 2021 1.050 1.092 1.050 1.092 60,933 +0.09(+9.20%)
Jan 19, 2021 0.9859 1.016 0.9800 1.000 85,047 +0.05(+5.25%)
Jan 15, 2021 1.020 1.024 0.9501 0.9501 48,200 -0.06(-5.93%)
Jan 14, 2021 1.019 1.019 1.000 1.010 72,137 +0.02(+2.13%)
Jan 13, 2021 0.9577 1.010 0.9525 0.9889 85,740 +0.04(+4.09%)
Jan 12, 2021 0.8434 0.9555 0.8351 0.9500 73,576 +0.10(+11.76%)
Jan 11, 2021 0.8088 0.8500 0.8088 0.8500 49,220 +0.01(+0.83%)
Jan 08, 2021 0.8650 0.8650 0.8245 0.8430 62,200 -0.00(-0.50%)
Jan 07, 2021 0.8800 0.8831 0.8472 0.8472 24,347 -0.00(-0.33%)
Jan 06, 2021 0.8696 0.8696 0.8188 0.8500 71,422 -0.01(-1.17%)
Jan 05, 2021 0.9200 0.9807 0.8495 0.8601 426,827 -0.05(-5.53%)
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.