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 (%)
Mar 28, 2024 0.0759 0 +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%)
Jan 02, 2024 0.0750 0.0758 0.0730 0.0758 70,000 +0.01(+8.44%)
Dec 29, 2023 0.0731 0.0760 0.0699 0.0699 125,914 -0.00(-5.80%)
Dec 28, 2023 0.0732 0.0742 0.0710 0.0742 93,112 -0.00(-3.01%)
Dec 27, 2023 0.0733 0.0774 0.0727 0.0765 107,532 +0.00(+3.24%)
Dec 26, 2023 0.0722 0.0800 0.0694 0.0741 246,839 +0.00(+2.21%)
Dec 22, 2023 0.0723 0.0734 0.0723 0.0725 32,150 -0.00(-5.84%)
Dec 21, 2023 0.0731 0.0810 0.0731 0.0770 14,200 -0.00(-3.99%)
Dec 20, 2023 0.0806 0.0840 0.0802 0.0802 42,119 -0.01(-7.82%)
Dec 19, 2023 0.0980 0.0980 0.0870 0.0870 69,031 +0.01(+7.94%)
Dec 18, 2023 0.0898 0.0898 0.0806 0.0806 20,310 -0.00(-5.84%)
Dec 15, 2023 0.0889 0.0889 0.0856 0.0856 63,099 -0.01(-12.02%)
Dec 14, 2023 0.0890 0.0973 0.0890 0.0973 29,000 +0.01(+9.33%)
Dec 13, 2023 0.0886 0.0890 0.0850 0.0890 110,000 +0.00(+4.71%)
Dec 12, 2023 0.0870 0.0870 0.0819 0.0850 40,500 -0.00(-1.85%)
Dec 11, 2023 0.0931 0.0940 0.0844 0.0866 124,000 +0.00(+0.12%)
Dec 08, 2023 0.0780 0.0990 0.0780 0.0865 140,627 +0.01(+6.92%)
Dec 07, 2023 0.0790 0.1050 0.0756 0.0809 70,012 +0.00(+5.48%)
Dec 06, 2023 0.0767 0.0767 0.0767 0.0767 15,000 +0.00(+3.65%)
Dec 05, 2023 0.0724 0.0740 0.0690 0.0740 36,505 +0.00(+0.00%)
Dec 04, 2023 0.0740 0.0740 0.0740 0.0740 7,032 +0.01(+21.31%)
Dec 01, 2023 0.0610 0.0610 0.0534 0.0610 20,580 +0.01(+14.02%)
Nov 29, 2023 0.0535 0 -0.00(-3.60%)
Nov 27, 2023 0.0555 0 -0.00(-0.54%)
Nov 24, 2023 0.0558 0.0558 0.0558 0.0558 800 +0.01(+11.60%)
Nov 22, 2023 0.0532 0.0532 0.0500 0.0500 101,000 -0.00(-3.85%)
Nov 21, 2023 0.0520 0.0520 0.0520 0.0520 10,000 -0.00(-4.06%)
Nov 20, 2023 0.0536 0.0545 0.0536 0.0542 42,075 -0.00(-1.45%)
Nov 17, 2023 0.0520 0.0550 0.0520 0.0550 56,001 +0.00(+8.27%)
Nov 16, 2023 0.0508 0.0531 0.0508 0.0508 20,200 -0.00(-0.20%)
Nov 15, 2023 0.0505 0.0534 0.0505 0.0509 19,705 -0.00(-0.97%)
Nov 14, 2023 0.0514 0.0514 0.0514 0.0514 3,500 +0.00(+1.78%)
Nov 10, 2023 0.0505 0 -0.00(-4.72%)
Nov 08, 2023 0.0530 0 -0.00(-6.03%)
Nov 06, 2023 0.0564 0 -0.00(-3.09%)
Nov 03, 2023 0.0582 0.0582 0.0582 0.0582 100 +0.00(+0.34%)
Nov 01, 2023 0.0580 0 +0.00(+2.11%)
Oct 31, 2023 0.0568 0.0568 0.0568 0.0568 100 +0.01(+12.48%)
Oct 30, 2023 0.0583 0.0583 0.0505 0.0505 110,767 -0.01(-13.68%)
Oct 27, 2023 0.0553 0.0585 0.0506 0.0585 4,210 -0.00(-6.40%)
Oct 25, 2023 0.0625 4,000 -0.01(-10.71%)
Oct 24, 2023 0.0635 0.0700 0.0635 0.0700 2,000 +0.00(+5.74%)
Oct 20, 2023 0.0662 8,400 -0.00(-1.49%)
Oct 19, 2023 0.0672 0.0672 0.0672 0.0672 250 +0.00(+3.38%)
Oct 18, 2023 0.0650 0.0650 0.0650 0.0650 200 -0.01(-7.14%)
Oct 17, 2023 0.0700 0.0700 0.0691 0.0700 14,375 +0.00(+0.00%)
Oct 16, 2023 0.0733 0.0733 0.0700 0.0700 21,500 +0.00(+0.00%)
Oct 10, 2023 0.0700 0 -0.00(-3.58%)
Oct 06, 2023 0.0726 0 +0.01(+17.10%)
Oct 03, 2023 0.0620 2 -0.00(-5.49%)
Oct 02, 2023 0.0617 0.0656 0.0617 0.0656 168,700 -0.00(-1.06%)
Sep 29, 2023 0.0663 0.0663 0.0663 0.0663 6,800 +0.00(+5.41%)
Sep 28, 2023 0.0613 0.0629 0.0613 0.0629 21,850 +0.00(+0.64%)
Sep 27, 2023 0.0626 0.0626 0.0625 0.0625 25,000 -0.01(-10.84%)
Sep 22, 2023 0.0701 0 +0.00(+3.09%)
Sep 19, 2023 0.0680 0 -0.00(-1.45%)
Sep 15, 2023 0.0690 0 +0.00(+0.88%)
Sep 14, 2023 0.0704 0.0704 0.0683 0.0684 27,134 +0.00(+2.86%)
Sep 13, 2023 0.0627 0.0665 0.0618 0.0665 42,825 +0.01(+11.58%)
Sep 12, 2023 0.0596 0.0596 0.0596 0.0596 300 -0.00(-2.30%)
Sep 11, 2023 0.0610 0.0610 0.0610 0.0610 2,000 +0.01(+10.11%)
Sep 06, 2023 0.0554 0 +0.00(+7.57%)
Sep 05, 2023 0.0514 0.0515 0.0514 0.0515 4,100 -0.01(-15.57%)
Sep 01, 2023 0.0610 0.0610 0.0610 0.0610 5,000 +0.01(+10.11%)
Aug 30, 2023 0.0554 0 -0.00(-0.54%)
Aug 29, 2023 0.0533 0.0557 0.0515 0.0557 33,400 +0.00(+9.22%)
Aug 25, 2023 0.0510 0 -0.00(-5.03%)
Aug 24, 2023 0.0594 0.0599 0.0537 0.0537 135,333 -0.00(-3.07%)
Aug 23, 2023 0.0548 0.0595 0.0548 0.0554 6,000 +0.00(+2.21%)
Aug 22, 2023 0.0550 0.0557 0.0542 0.0542 150,000 -0.00(-4.58%)
Aug 21, 2023 0.0568 0.0568 0.0568 0.0568 12,183 +0.00(+9.44%)
Aug 18, 2023 0.0516 0.0547 0.0491 0.0519 237,525 -0.01(-14.36%)
Aug 17, 2023 0.0606 0.0606 0.0606 0.0606 100,625 +0.01(+12.01%)
Aug 16, 2023 0.0541 0.0541 0.0541 0.0541 10,000 -0.01(-9.98%)
Aug 15, 2023 0.0648 0.0648 0.0601 0.0601 105,000 -0.01(-13.15%)
Aug 14, 2023 0.0690 0.0700 0.0690 0.0692 37,997 +0.00(+2.06%)
Aug 11, 2023 0.0740 0.0750 0.0581 0.0678 1,017,995 -0.01(-9.12%)
Aug 10, 2023 0.0746 0.0746 0.0746 0.0746 12,792 +0.00(+0.00%)
Aug 09, 2023 0.0787 0.0831 0.0746 0.0746 3,180 -0.01(-9.02%)
Aug 07, 2023 0.0820 0 -0.00(-2.38%)
Aug 04, 2023 0.0840 0.0840 0.0840 0.0840 245 +0.00(+0.24%)
Aug 02, 2023 0.0838 0 +0.00(+4.75%)
Aug 01, 2023 0.0851 0.0851 0.0800 0.0800 17,100 -0.01(-6.65%)
Jul 28, 2023 0.0857 0 -0.00(-3.49%)
Jul 27, 2023 0.0875 0.0888 0.0875 0.0888 4,000 +0.00(+1.83%)
Jul 25, 2023 0.0872 0 -0.00(-1.02%)
Jul 24, 2023 0.0881 0.0881 0.0881 0.0881 21,021 -0.00(-0.90%)
Jul 20, 2023 0.0889 0 -0.00(-3.89%)
Jul 19, 2023 0.0896 0.0925 0.0884 0.0925 49,312 +0.01(+6.94%)
Jul 18, 2023 0.0900 0.0925 0.0865 0.0865 67,500 -0.00(-0.57%)
Jul 17, 2023 0.0851 0.0900 0.0851 0.0870 31,300 -0.00(-3.33%)
Jul 14, 2023 0.0920 0.0967 0.0900 0.0900 89,601 -0.00(-3.95%)
Jul 13, 2023 0.0850 0.0950 0.0850 0.0937 55,944 +0.01(+13.85%)
Jul 12, 2023 0.0834 0.0838 0.0823 0.0823 1,900 -0.00(-0.96%)
Jul 11, 2023 0.0832 0.0832 0.0831 0.0831 1,899 +0.00(+0.12%)
Jul 10, 2023 0.0836 0.0836 0.0830 0.0830 2,025 -0.00(-2.35%)
Jul 07, 2023 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-2.07%)
Jul 05, 2023 0.0868 0 +0.00(+3.70%)
Jul 03, 2023 0.0905 0.0910 0.0837 0.0837 44,796 -0.00(-3.57%)
Jun 30, 2023 0.0875 0.0875 0.0844 0.0868 22,000 -0.00(-4.62%)
Jun 29, 2023 0.0839 0.0910 0.0839 0.0910 7,000 +0.00(+4.60%)
Jun 27, 2023 0.0870 0 +0.00(+0.35%)
Jun 26, 2023 0.0900 0.0900 0.0867 0.0867 17,430 -0.00(-3.67%)
Jun 23, 2023 0.0935 0.0935 0.0900 0.0900 15,000 -0.00(-3.43%)
Jun 22, 2023 0.0895 0.0932 0.0895 0.0932 35,745 +0.00(+3.79%)
Jun 21, 2023 0.0898 0.0898 0.0898 0.0898 700 -0.01(-7.42%)
Jun 20, 2023 0.0972 0.0972 0.0970 0.0970 5,300 +0.00(+4.30%)
Jun 16, 2023 0.0930 0.0990 0.0930 0.0930 6,130 +0.00(+1.09%)
Jun 15, 2023 0.0948 0.0974 0.0920 0.0920 80,615 +0.00(+4.55%)
Jun 12, 2023 0.0880 1 -0.00(-2.76%)
Jun 09, 2023 0.0916 0.0916 0.0905 0.0905 33,700 -0.00(-2.69%)
Jun 08, 2023 0.0889 0.0930 0.0889 0.0930 1,524 -0.01(-7.00%)
Jun 05, 2023 0.1000 0 +0.00(+2.67%)
Jun 02, 2023 0.0974 0.0974 0.0974 0.0974 419 +0.00(+0.00%)
Jun 01, 2023 0.0879 0.0974 0.0879 0.0974 1,600 -0.00(-0.20%)
May 31, 2023 0.0976 0.0976 0.0976 0.0976 1,000 +0.01(+7.61%)
May 30, 2023 0.0974 0.0993 0.0907 0.0907 58,900 -0.01(-10.82%)
May 26, 2023 0.1030 0.1030 0.1017 0.1017 5,150 -0.00(-2.21%)
May 25, 2023 0.1000 0.1079 0.0977 0.1040 83,308 +0.00(+4.21%)
May 23, 2023 0.0998 20 +0.01(+12.64%)
May 19, 2023 0.0886 0 -0.00(-4.11%)
May 17, 2023 0.0924 1 +0.00(+2.33%)
May 16, 2023 0.0903 0.0903 0.0903 0.0903 1,000 -0.00(-3.53%)
May 15, 2023 0.0907 0.0970 0.0907 0.0936 13,101 -0.01(-6.40%)
May 10, 2023 0.1000 0 +0.01(+7.87%)
May 09, 2023 0.0927 0.0927 0.0927 0.0927 192 +0.00(+4.16%)
May 08, 2023 0.0890 0.0890 0.0890 0.0890 7,464 +0.01(+10.97%)
May 05, 2023 0.0831 0.0831 0.0802 0.0802 7,416 -0.00(-3.37%)
May 04, 2023 0.0850 0.0850 0.0830 0.0830 15,500 -0.00(-4.71%)
May 03, 2023 0.0870 0.0871 0.0870 0.0871 10,289 -0.00(-0.34%)
May 02, 2023 0.0891 0.0909 0.0866 0.0874 27,610 -0.01(-12.60%)
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%)
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.