Skip to main content

180 Life Sciences Corp (NQ: ATNF )

3.930 -0.500 (-11.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 4.160 4.490 3.930 3.930 216,620 -0.50(-11.29%)
Oct 29, 2024 4.340 4.680 4.210 4.430 322,664 +0.20(+4.73%)
Oct 28, 2024 4.020 4.390 3.825 4.230 602,836 -0.03(-0.70%)
Oct 25, 2024 5.400 5.900 4.140 4.260 9,098,216 +0.38(+9.79%)
Oct 24, 2024 4.180 4.250 3.750 3.880 301,426 -0.37(-8.71%)
Oct 23, 2024 4.600 4.760 4.100 4.250 308,830 -0.44(-9.38%)
Oct 22, 2024 4.740 5.460 4.620 4.690 673,462 -0.28(-5.63%)
Oct 21, 2024 5.030 5.150 4.316 4.970 1,028,450 -0.06(-1.19%)
Oct 18, 2024 4.520 8.000 4.430 5.030 17,097,180 +0.70(+16.17%)
Oct 17, 2024 4.560 4.964 3.770 4.330 3,216,072 -2.14(-33.08%)
Oct 16, 2024 14.25 17.75 6.300 6.470 89,483,712 +4.95(+325.66%)
Oct 15, 2024 1.400 1.570 1.400 1.520 69,502 +0.16(+11.76%)
Oct 14, 2024 1.370 1.390 1.320 1.360 16,923 +0.04(+3.03%)
Oct 11, 2024 1.300 1.350 1.259 1.320 21,327 +0.01(+0.76%)
Oct 10, 2024 1.370 1.370 1.270 1.310 47,862 -0.06(-4.38%)
Oct 09, 2024 1.210 1.533 1.210 1.370 372,476 +0.19(+16.10%)
Oct 08, 2024 1.380 1.402 1.160 1.180 103,404 -0.22(-15.71%)
Oct 07, 2024 1.480 1.480 1.370 1.400 30,427 -0.02(-1.41%)
Oct 04, 2024 1.410 1.470 1.409 1.420 22,671 +0.04(+2.90%)
Oct 03, 2024 1.580 1.580 1.380 1.380 60,373 -0.03(-2.13%)
Oct 02, 2024 1.560 1.560 1.400 1.410 46,152 -0.13(-8.44%)
Oct 01, 2024 1.730 1.730 1.514 1.540 45,005 -0.13(-7.78%)
Sep 30, 2024 1.670 1.770 1.650 1.670 16,321 -0.01(-0.60%)
Sep 27, 2024 1.840 1.840 1.680 1.680 33,466 -0.07(-4.00%)
Sep 26, 2024 1.880 1.905 1.750 1.750 40,809 -0.12(-6.42%)
Sep 25, 2024 1.870 1.920 1.800 1.870 19,013 +0.00(+0.00%)
Sep 24, 2024 1.900 1.945 1.800 1.870 32,163 +0.01(+0.54%)
Sep 23, 2024 1.950 2.000 1.850 1.860 27,422 -0.11(-5.58%)
Sep 20, 2024 1.930 2.050 1.930 1.970 45,586 +0.05(+2.60%)
Sep 19, 2024 2.010 2.020 1.860 1.920 26,523 -0.11(-5.42%)
Sep 18, 2024 2.000 2.250 1.940 2.030 226,200 +0.04(+2.01%)
Sep 17, 2024 1.880 2.030 1.870 1.990 54,176 +0.16(+8.74%)
Sep 16, 2024 1.840 1.880 1.770 1.830 21,241 +0.02(+1.10%)
Sep 13, 2024 1.940 1.970 1.800 1.810 62,841 -0.19(-9.50%)
Sep 12, 2024 1.810 2.090 1.810 2.000 46,073 +0.24(+13.64%)
Sep 11, 2024 1.840 1.900 1.700 1.760 12,785 -0.06(-3.30%)
Sep 10, 2024 1.890 1.930 1.770 1.820 56,112 -0.06(-3.19%)
Sep 09, 2024 1.890 1.968 1.850 1.880 19,678 -0.07(-3.59%)
Sep 06, 2024 1.860 2.050 1.790 1.950 50,837 +0.00(+0.00%)
Sep 05, 2024 2.160 2.180 1.880 1.950 195,216 -0.55(-22.00%)
Sep 04, 2024 1.750 2.650 1.706 2.500 700,980 +0.73(+41.24%)
Sep 03, 2024 1.810 1.810 1.660 1.770 10,344 -0.04(-2.21%)
Aug 30, 2024 1.840 1.850 1.780 1.810 6,231 -0.02(-1.09%)
Aug 29, 2024 1.930 1.930 1.830 1.830 3,736 -0.11(-5.67%)
Aug 28, 2024 1.920 1.990 1.820 1.940 16,042 +0.03(+1.57%)
Aug 27, 2024 1.950 1.980 1.820 1.910 5,893 -0.05(-2.55%)
Aug 26, 2024 1.950 2.060 1.952 1.960 13,010 -0.09(-4.39%)
Aug 23, 2024 2.030 2.050 1.950 2.050 7,477 +0.01(+0.49%)
Aug 22, 2024 2.020 2.090 1.931 2.040 30,982 +0.13(+6.81%)
Aug 21, 2024 1.890 1.950 1.790 1.910 11,044 +0.05(+2.69%)
Aug 20, 2024 1.960 1.970 1.860 1.860 11,748 -0.03(-1.59%)
Aug 19, 2024 1.860 1.950 1.800 1.890 31,188 +0.09(+5.00%)
Aug 16, 2024 1.840 1.930 1.780 1.800 18,287 -0.13(-6.74%)
Aug 15, 2024 1.930 1.950 1.827 1.930 5,830 +0.08(+4.49%)
Aug 14, 2024 1.900 1.980 1.780 1.847 18,666 +0.11(+6.15%)
Aug 13, 2024 1.980 1.980 1.735 1.740 15,579 +0.04(+2.35%)
Aug 12, 2024 1.800 1.800 1.700 1.700 9,855 -0.06(-3.33%)
Aug 09, 2024 1.800 1.863 1.726 1.758 4,900 -0.00(-0.09%)
Aug 08, 2024 1.790 1.880 1.760 1.760 12,555 -0.09(-4.86%)
Aug 07, 2024 1.960 1.960 1.820 1.850 28,036 +0.12(+6.94%)
Aug 06, 2024 1.720 1.910 1.649 1.730 39,762 +0.00(+0.00%)
Aug 05, 2024 1.630 1.811 1.630 1.730 9,564 -0.11(-6.23%)
Aug 02, 2024 2.120 2.150 1.830 1.845 23,164 -0.26(-12.14%)
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.