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 28, 2024 0.0779 0.0779 0.0759 0.0759 7,400 +0.01(+16.06%)
Mar 22, 2024 0.0654 0 +0.00(+1.08%)
Mar 21, 2024 0.0655 0.0655 0.0647 0.0647 24,000 -0.00(-4.43%)
Mar 20, 2024 0.0689 0.0689 0.0643 0.0677 52,051 -0.00(-5.05%)
Mar 19, 2024 0.0700 0.0717 0.0700 0.0713 29,005 +0.00(+5.32%)
Mar 18, 2024 0.0677 0.0677 0.0677 0.0677 352 -0.00(-6.62%)
Mar 15, 2024 0.0742 0.0742 0.0725 0.0725 2,500 -0.00(-4.10%)
Mar 14, 2024 0.0756 0.0756 0.0756 0.0756 10,000 +0.00(+4.13%)
Mar 13, 2024 0.0726 0.0726 0.0726 0.0726 1,000 +0.00(+2.98%)
Mar 12, 2024 0.0705 0.0705 0.0705 0.0705 1,791 -0.00(-2.62%)
Mar 11, 2024 0.0700 0.0724 0.0700 0.0724 31,476 -0.00(-0.28%)
Mar 08, 2024 0.0728 0.0728 0.0720 0.0726 5,450 -0.00(-5.35%)
Mar 07, 2024 0.0757 0.0767 0.0750 0.0767 20,607 +0.00(+3.93%)
Mar 06, 2024 0.0742 0.0742 0.0724 0.0738 14,050 -0.01(-7.75%)
Mar 04, 2024 0.0800 45 -0.00(-3.61%)
Mar 01, 2024 0.0830 0.0830 0.0830 0.0830 580 +0.00(+0.00%)
Feb 29, 2024 0.0880 0.0920 0.0830 0.0830 110,100 -0.00(-5.68%)
Feb 28, 2024 0.0880 0.0880 0.0880 0.0880 5,389 -0.00(-1.35%)
Feb 27, 2024 0.0926 0.0926 0.0850 0.0892 22,751 -0.00(-4.90%)
Feb 26, 2024 0.0900 0.0938 0.0900 0.0938 13,092 +0.00(+1.96%)
Feb 23, 2024 0.0920 0.0920 0.0920 0.0920 1,000 +0.00(+0.99%)
Feb 21, 2024 0.0911 0 -0.01(-8.81%)
Feb 20, 2024 0.0951 0.1000 0.0951 0.0999 70,700 +0.00(+2.57%)
Feb 16, 2024 0.0974 0.0974 0.0974 0.0974 80,086 -0.00(-0.61%)
Feb 14, 2024 0.0980 98 +0.00(+3.16%)
Feb 12, 2024 0.0950 0 -0.00(-2.06%)
Feb 09, 2024 0.0902 0.0970 0.0902 0.0970 11,000 +0.00(+3.30%)
Feb 08, 2024 0.0862 0.0939 0.0862 0.0939 70,000 +0.00(+0.11%)
Feb 07, 2024 0.0958 0.0984 0.0878 0.0938 17,210 +0.00(+0.32%)
Feb 06, 2024 0.0787 0.1011 0.0763 0.0935 17,910 +0.02(+24.67%)
Feb 05, 2024 0.0750 0.0826 0.0740 0.0750 21,440 +0.00(+4.17%)
Feb 02, 2024 0.0620 0.0720 0.0620 0.0720 4,500 +0.00(+2.86%)
Feb 01, 2024 0.0720 0.0750 0.0700 0.0700 72,000 +0.00(+0.57%)
Jan 31, 2024 0.0740 0.0750 0.0696 0.0696 88,471 -0.00(-5.95%)
Jan 30, 2024 0.0740 0.0740 0.0695 0.0740 10,000 +0.00(+0.00%)
Jan 29, 2024 0.0740 0.0740 0.0740 0.0740 12,121 +0.00(+0.54%)
Jan 26, 2024 0.0745 0.0800 0.0701 0.0736 37,765 -0.01(-9.80%)
Jan 25, 2024 0.0800 0.0821 0.0800 0.0816 86,990 +0.00(+2.00%)
Jan 24, 2024 0.0847 0.0898 0.0800 0.0800 30,200 -0.01(-5.88%)
Jan 22, 2024 0.0850 0 +0.00(+3.03%)
Jan 19, 2024 0.0865 0.0865 0.0825 0.0825 13,060 +0.00(+2.10%)
Jan 18, 2024 0.0808 0.0808 0.0808 0.0808 2,000 +0.01(+15.76%)
Jan 17, 2024 0.0754 0.0754 0.0698 0.0698 30,788 -0.01(-13.61%)
Jan 16, 2024 0.0728 0.0808 0.0728 0.0808 40,605 +0.01(+11.60%)
Jan 12, 2024 0.0697 0.0757 0.0697 0.0724 39,000 -0.00(-2.82%)
Jan 11, 2024 0.0724 0.0745 0.0718 0.0745 40,500 +0.00(+3.47%)
Jan 10, 2024 0.0726 0.0754 0.0720 0.0720 5,750 +0.00(+3.30%)
Jan 09, 2024 0.0740 0.0740 0.0697 0.0697 4,314 -0.00(-4.65%)
Jan 08, 2024 0.0731 0.0731 0.0731 0.0731 1,086 -0.00(-0.81%)
Jan 03, 2024 0.0737 0 -0.00(-2.77%)
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.