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 (%)
Feb 28, 2022 0.2982 0.3029 0.2840 0.2840 47,948 -0.02(-5.46%)
Feb 25, 2022 0.3000 0.3017 0.2997 0.3004 17,190 +0.01(+3.59%)
Feb 24, 2022 0.2982 0.2982 0.2840 0.2900 22,669 -0.01(-1.73%)
Feb 23, 2022 0.2951 0.2951 0.2951 0.2951 1,015 -0.01(-3.56%)
Feb 22, 2022 0.3025 0.3129 0.3014 0.3060 13,804 -0.01(-2.45%)
Feb 18, 2022 0.3137 0 +0.00(+1.06%)
Feb 17, 2022 0.3267 0.3267 0.3104 0.3104 11,490 -0.02(-6.51%)
Feb 16, 2022 0.3347 0.3400 0.3320 0.3320 43,803 +0.00(+0.97%)
Feb 15, 2022 0.3350 0.3350 0.3169 0.3288 37,902 -0.02(-6.86%)
Feb 14, 2022 0.3568 0.3568 0.3370 0.3530 18,700 +0.03(+7.98%)
Feb 11, 2022 0.3406 0.3406 0.3201 0.3269 108,752 +0.01(+2.16%)
Feb 10, 2022 0.3157 0.3200 0.3157 0.3200 9,720 +0.00(+1.14%)
Feb 09, 2022 0.3011 0.3164 0.3011 0.3164 10,200 +0.01(+3.84%)
Feb 08, 2022 0.3031 0.3108 0.3031 0.3047 4,560 -0.00(-0.07%)
Feb 07, 2022 0.3150 0.3160 0.3023 0.3049 19,670 -0.00(-0.78%)
Feb 04, 2022 0.3101 0.3101 0.3060 0.3073 8,652 -0.00(-0.77%)
Feb 03, 2022 0.2750 0.3097 0.3097 36,329 +0.01(+2.89%)
Feb 02, 2022 0.2954 0.3086 0.2911 0.3010 19,100 -0.03(-7.98%)
Feb 01, 2022 0.3271 0.3271 0.3271 0.3271 764 +0.01(+4.77%)
Jan 31, 2022 0.3040 0.3163 0.3015 0.3122 14,850 +0.00(+0.71%)
Jan 28, 2022 0.2948 0.3100 0.2948 0.3100 83,821 +0.02(+5.69%)
Jan 27, 2022 0.3177 0.3204 0.2933 0.2933 12,970 -0.02(-5.87%)
Jan 26, 2022 0.3300 0.3300 0.3116 0.3116 51,100 -0.01(-3.17%)
Jan 25, 2022 0.3248 0.3342 0.3218 0.3218 2,700 -0.01(-3.62%)
Jan 24, 2022 0.3350 0.3350 0.3200 0.3339 30,709 -0.00(-0.33%)
Jan 21, 2022 0.3337 0.3546 0.3253 0.3350 26,840 -0.02(-5.53%)
Jan 19, 2022 0.3546 70 +0.01(+2.46%)
Jan 18, 2022 0.3800 0.4170 0.3432 0.3461 68,834 -0.00(-1.17%)
Jan 14, 2022 0.3502 0 +0.00(+0.06%)
Jan 13, 2022 0.3689 0.3824 0.3500 0.3500 25,312 -0.01(-4.06%)
Jan 12, 2022 0.3820 0.3956 0.3648 0.3648 32,347 -0.01(-1.49%)
Jan 11, 2022 0.3626 0.3703 0.3606 0.3703 47,565 +0.01(+1.90%)
Jan 10, 2022 0.3788 0.3788 0.3548 0.3634 5,625 -0.00(-0.38%)
Jan 07, 2022 0.3532 0.3808 0.3532 0.3648 61,786 +0.02(+7.29%)
Jan 06, 2022 0.3490 0.3490 0.3302 0.3400 6,770 -0.00(-0.47%)
Jan 05, 2022 0.3452 0.3509 0.3291 0.3416 22,100 -0.01(-3.64%)
Jan 04, 2022 0.3579 0.3617 0.3374 0.3545 26,317 -0.01(-1.53%)
Jan 03, 2022 0.3189 0.3800 0.3189 0.3600 14,350 +0.01(+2.56%)
Dec 31, 2021 0.3381 0.3550 0.3224 0.3510 22,405 +0.01(+2.63%)
Dec 30, 2021 0.3420 0.3420 0.3180 0.3420 103,679 +0.03(+8.99%)
Dec 29, 2021 0.3460 0.3460 0.3040 0.3138 40,253 -0.04(-11.61%)
Dec 28, 2021 0.3358 0.3550 0.3275 0.3550 1,407 -0.00(-1.09%)
Dec 27, 2021 0.3000 0.3831 0.3000 0.3589 53,760 +0.03(+9.69%)
Dec 23, 2021 0.3111 0.3272 0.3100 0.3272 18,010 -0.00(-1.36%)
Dec 22, 2021 0.3345 0.3345 0.3220 0.3317 1,200 +0.01(+3.01%)
Dec 21, 2021 0.3125 0.3220 0.3124 0.3220 11,400 -0.01(-2.72%)
Dec 20, 2021 0.3198 0.3310 0.3182 0.3310 22,923 +0.01(+2.10%)
Dec 17, 2021 0.3119 0.3289 0.3051 0.3242 55,157 +0.01(+2.27%)
Dec 16, 2021 0.3153 0.3176 0.3121 0.3170 15,682 -0.01(-2.25%)
Dec 15, 2021 0.3142 0.3266 0.3098 0.3243 10,110 -0.00(-1.10%)
Dec 14, 2021 0.3220 0.3434 0.3180 0.3279 20,150 -0.00(-0.52%)
Dec 13, 2021 0.3335 0.3463 0.3261 0.3296 29,382 -0.02(-4.88%)
Dec 10, 2021 0.3310 0.3465 0.3258 0.3465 38,418 +0.03(+8.32%)
Dec 09, 2021 0.3368 0.3433 0.3167 0.3199 46,909 -0.01(-3.64%)
Dec 08, 2021 0.3345 0.3345 0.3320 0.3320 12,490 -0.00(-0.12%)
Dec 07, 2021 0.3182 0.3368 0.3182 0.3324 20,923 +0.01(+1.87%)
Dec 06, 2021 0.3292 0.3292 0.3260 0.3263 6,140 -0.00(-1.12%)
Dec 03, 2021 0.3361 0.3400 0.3300 0.3300 22,560 -0.01(-2.60%)
Dec 02, 2021 0.3365 0.3404 0.3268 0.3388 29,201 +0.00(+0.71%)
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.