Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

180 Life Sciences Corp (NQ: ATNF )

1.920 -0.080 (-4.00%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 3, 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 (%)
Dec 29, 2023 0.2095 0.2218 0.2010 0.2135 351,852 +0.00(+1.18%)
Dec 28, 2023 0.2045 0.2148 0.1900 0.2110 355,506 +0.00(+1.44%)
Dec 27, 2023 0.1878 0.2290 0.1810 0.2080 1,397,143 +0.02(+9.94%)
Dec 26, 2023 0.1900 0.1954 0.1791 0.1892 343,032 +0.00(+1.67%)
Dec 22, 2023 0.1750 0.1963 0.1700 0.1861 572,684 +0.02(+10.05%)
Dec 21, 2023 0.1796 0.1800 0.1616 0.1691 277,055 -0.01(-4.46%)
Dec 20, 2023 0.1700 0.1880 0.1700 0.1770 183,926 +0.00(+1.96%)
Dec 19, 2023 0.1600 0.1779 0.1600 0.1736 156,673 +0.00(+2.78%)
Dec 18, 2023 0.1765 0.1780 0.1501 0.1689 873,487 -0.02(-10.16%)
Dec 15, 2023 0.2090 0.2090 0.1700 0.1880 1,053,477 -0.02(-10.05%)
Dec 14, 2023 0.2000 0.2304 0.1912 0.2090 876,513 +0.01(+3.98%)
Dec 13, 2023 0.1888 0.2561 0.1880 0.2010 3,900,971 +0.01(+7.14%)
Dec 12, 2023 0.1919 0.2020 0.1821 0.1876 440,550 -0.01(-4.77%)
Dec 11, 2023 0.2387 0.2387 0.1750 0.1970 1,222,006 -0.04(-17.23%)
Dec 08, 2023 0.2310 0.2454 0.2200 0.2380 305,587 -0.00(-0.79%)
Dec 07, 2023 0.2450 0.2501 0.2250 0.2399 722,020 -0.01(-2.64%)
Dec 06, 2023 0.2600 0.2800 0.2250 0.2464 1,522,473 -0.02(-7.05%)
Dec 05, 2023 0.2900 0.2900 0.2500 0.2651 1,004,951 -0.03(-10.41%)
Dec 04, 2023 0.3300 0.3513 0.2580 0.2959 3,152,317 +0.01(+4.56%)
Dec 01, 2023 0.2630 0.3300 0.2601 0.2830 659,086 +0.01(+4.43%)
Nov 30, 2023 0.2600 0.3491 0.2580 0.2710 1,870,710 -0.01(-3.56%)
Nov 29, 2023 0.3754 0.3754 0.2753 0.2810 10,566,737 -0.06(-16.62%)
Nov 28, 2023 0.3200 0.3648 0.3167 0.3370 3,406,026 +0.02(+7.70%)
Nov 27, 2023 0.3250 0.3250 0.3100 0.3129 75,366 -0.01(-2.52%)
Nov 24, 2023 0.3441 0.3462 0.3135 0.3210 47,244 -0.02(-5.48%)
Nov 22, 2023 0.3800 0.3800 0.3262 0.3396 85,273 -0.02(-5.67%)
Nov 21, 2023 0.3510 0.3800 0.3426 0.3600 16,638 -0.01(-2.44%)
Nov 20, 2023 0.3600 0.4108 0.3415 0.3690 121,515 +0.01(+2.22%)
Nov 17, 2023 0.4175 0.4175 0.3505 0.3610 65,753 -0.03(-7.44%)
Nov 16, 2023 0.3675 0.4096 0.3313 0.3900 185,297 +0.03(+8.36%)
Nov 15, 2023 0.3540 0.3800 0.3320 0.3599 229,206 +0.02(+4.62%)
Nov 14, 2023 0.4100 0.4551 0.3277 0.3440 650,341 -0.12(-26.23%)
Nov 13, 2023 0.3900 0.4860 0.3705 0.4663 1,745,286 +0.06(+15.16%)
Nov 10, 2023 0.4000 0.4050 0.3700 0.4049 66,681 +0.02(+4.81%)
Nov 09, 2023 0.4020 0.4020 0.3713 0.3863 72,157 -0.02(-5.78%)
Nov 08, 2023 0.4000 0.4100 0.3700 0.4100 41,813 +0.04(+9.48%)
Nov 07, 2023 0.4044 0.4200 0.3600 0.3745 115,966 -0.03(-7.53%)
Nov 06, 2023 0.4244 0.4298 0.4045 0.4050 36,849 -0.02(-5.26%)
Nov 03, 2023 0.4499 0.4500 0.4100 0.4275 32,158 -0.01(-2.84%)
Nov 02, 2023 0.4201 0.4400 0.4150 0.4400 22,469 +0.01(+2.33%)
Nov 01, 2023 0.4168 0.4349 0.4116 0.4300 30,074 +0.00(+0.00%)
Oct 31, 2023 0.4101 0.4345 0.4101 0.4300 15,603 -0.00(-1.06%)
Oct 30, 2023 0.4348 0.4348 0.3900 0.4346 59,030 +0.01(+1.80%)
Oct 27, 2023 0.4700 0.4700 0.4039 0.4269 36,315 -0.03(-6.38%)
Oct 26, 2023 0.4300 0.4796 0.4300 0.4560 20,484 +0.01(+1.79%)
Oct 25, 2023 0.4500 0.4550 0.4038 0.4480 16,925 +0.01(+2.14%)
Oct 24, 2023 0.4700 0.4700 0.4120 0.4386 29,526 +0.01(+2.00%)
Oct 23, 2023 0.4100 0.4996 0.3871 0.4300 63,451 -0.02(-4.44%)
Oct 20, 2023 0.4055 0.4709 0.3564 0.4500 144,061 +0.00(+1.01%)
Oct 19, 2023 0.5047 0.5900 0.3700 0.4455 253,761 -0.06(-12.65%)
Oct 18, 2023 0.5030 0.5289 0.4800 0.5100 154,703 -0.00(-0.39%)
Oct 17, 2023 0.5238 0.5499 0.5000 0.5120 54,170 -0.01(-1.69%)
Oct 16, 2023 0.5600 0.5598 0.5100 0.5208 59,489 -0.04(-6.98%)
Oct 13, 2023 0.5796 0.5796 0.5206 0.5599 25,896 -0.00(-0.53%)
Oct 12, 2023 0.5808 0.5808 0.5400 0.5629 30,171 +0.00(+0.48%)
Oct 11, 2023 0.5600 0.5950 0.5591 0.5602 26,192 +0.00(+0.02%)
Oct 10, 2023 0.5800 0.6000 0.5500 0.5601 38,438 -0.02(-3.25%)
Oct 09, 2023 0.5781 0.5790 0.5463 0.5789 19,722 -0.01(-1.88%)
Oct 06, 2023 0.6327 0.6327 0.5402 0.5900 41,420 +0.03(+5.36%)
Oct 05, 2023 0.5400 0.5983 0.5365 0.5600 21,752 -0.02(-3.35%)
Oct 04, 2023 0.5800 0.5995 0.5400 0.5794 58,106 -0.02(-3.37%)
Oct 03, 2023 0.5880 0.6200 0.5600 0.5996 29,095 +0.02(+3.38%)
Oct 02, 2023 0.5800 0.6200 0.5800 0.5800 37,533 -0.03(-5.31%)
Sep 29, 2023 0.6100 0.6200 0.5700 0.6125 17,376 +0.01(+1.27%)
Sep 28, 2023 0.6000 0.6300 0.5900 0.6048 38,506 +0.01(+2.51%)
Sep 27, 2023 0.6289 0.6300 0.5760 0.5900 32,156 -0.01(-1.50%)
Sep 26, 2023 0.6000 0.6132 0.5600 0.5990 46,669 +0.04(+6.96%)
Sep 25, 2023 0.5900 0.6479 0.5600 0.5600 43,706 -0.01(-1.89%)
Sep 22, 2023 0.6192 0.6338 0.5600 0.5708 37,465 -0.02(-4.05%)
Sep 21, 2023 0.7000 0.7058 0.5800 0.5949 188,931 -0.12(-16.21%)
Sep 20, 2023 0.6900 0.7359 0.6611 0.7100 277,128 +0.06(+9.99%)
Sep 19, 2023 0.7323 0.7450 0.6236 0.6455 125,059 -0.11(-14.50%)
Sep 18, 2023 0.7200 0.8153 0.7100 0.7550 209,293 -0.07(-8.73%)
Sep 15, 2023 0.5900 0.8272 0.5450 0.8272 696,622 +0.26(+45.12%)
Sep 14, 2023 0.5583 0.5800 0.5380 0.5700 29,199 +0.04(+6.98%)
Sep 13, 2023 0.5200 0.5695 0.5200 0.5328 39,670 -0.01(-1.52%)
Sep 12, 2023 0.5880 0.5880 0.5106 0.5410 89,470 -0.03(-4.59%)
Sep 11, 2023 0.5700 0.5956 0.5255 0.5670 147,207 +0.02(+2.85%)
Sep 08, 2023 0.6000 0.6161 0.5513 0.5513 124,863 -0.06(-9.43%)
Sep 07, 2023 0.6300 0.6578 0.5620 0.6087 197,421 -0.02(-3.72%)
Sep 06, 2023 0.6846 0.6900 0.6200 0.6322 101,976 -0.03(-4.21%)
Sep 05, 2023 0.6400 0.7140 0.6321 0.6600 344,047 -0.01(-1.58%)
Sep 01, 2023 0.6600 0.6950 0.6400 0.6706 145,635 +0.00(+0.54%)
Aug 31, 2023 0.6590 0.6798 0.5997 0.6670 151,944 +0.02(+3.85%)
Aug 30, 2023 0.5510 0.6808 0.5501 0.6423 268,697 +0.07(+11.34%)
Aug 29, 2023 0.5700 0.5809 0.5461 0.5769 74,556 +0.02(+3.39%)
Aug 28, 2023 0.5600 0.5660 0.5398 0.5580 92,474 -0.00(-0.18%)
Aug 25, 2023 0.6120 0.6120 0.5401 0.5590 102,479 -0.04(-6.52%)
Aug 24, 2023 0.6108 0.6480 0.5801 0.5980 103,381 -0.02(-3.39%)
Aug 23, 2023 0.6317 0.6400 0.6007 0.6190 48,966 -0.02(-2.52%)
Aug 22, 2023 0.6359 0.6600 0.6038 0.6350 30,534 -0.00(-0.47%)
Aug 21, 2023 0.6600 0.6600 0.6050 0.6380 85,726 +0.02(+2.74%)
Aug 18, 2023 0.6714 0.6714 0.6001 0.6210 114,926 -0.04(-5.62%)
Aug 17, 2023 0.6686 0.6688 0.6100 0.6580 108,292 +0.02(+2.81%)
Aug 16, 2023 0.7100 0.7164 0.6220 0.6400 324,064 -0.08(-10.86%)
Aug 15, 2023 0.7200 0.7381 0.6634 0.7180 358,525 -0.01(-1.10%)
Aug 14, 2023 0.7100 0.7330 0.6800 0.7260 271,555 +0.00(+0.47%)
Aug 11, 2023 0.6810 0.7500 0.6810 0.7226 271,981 +0.02(+2.82%)
Aug 10, 2023 0.6600 0.8400 0.6600 0.7028 2,190,380 -0.14(-16.73%)
Aug 09, 2023 0.9763 0.9800 0.7301 0.8440 11,086,781 +0.07(+9.43%)
Aug 08, 2023 0.8290 0.8290 0.6901 0.7713 140,785 -0.05(-6.28%)
Aug 07, 2023 0.8828 1.120 0.7859 0.8230 1,044,144 +0.01(+1.63%)
Aug 04, 2023 0.8710 0.9220 0.8084 0.8098 59,159 -0.08(-8.91%)
Aug 03, 2023 0.8800 0.9199 0.8250 0.8890 86,680 -0.02(-2.31%)
Aug 02, 2023 0.9300 0.9893 0.9000 0.9100 42,666 -0.02(-2.15%)
Aug 01, 2023 0.9736 0.9736 0.9167 0.9300 19,692 -0.01(-1.06%)
Jul 31, 2023 0.9400 0.9699 0.9000 0.9400 52,832 +0.02(+2.73%)
Jul 28, 2023 0.9027 0.9280 0.8800 0.9150 37,903 +0.02(+1.67%)
Jul 27, 2023 0.9100 0.9300 0.8953 0.9000 36,752 -0.01(-1.10%)
Jul 26, 2023 0.9700 0.9700 0.8500 0.9100 167,509 -0.11(-10.78%)
Jul 25, 2023 1.020 1.040 0.9900 1.020 51,526 -0.01(-1.45%)
Jul 24, 2023 1.061 1.070 1.020 1.035 52,942 -0.03(-2.36%)
Jul 21, 2023 1.030 1.100 1.030 1.060 26,995 +0.01(+0.93%)
Jul 20, 2023 1.050 1.060 1.040 1.050 32,611 -0.01(-1.39%)
Jul 19, 2023 1.070 1.070 1.040 1.065 28,508 +0.00(+0.00%)
Jul 18, 2023 1.070 1.097 1.040 1.065 33,588 -0.02(-1.39%)
Jul 17, 2023 1.100 1.100 1.040 1.080 45,753 +0.04(+3.85%)
Jul 14, 2023 1.100 1.100 1.040 1.040 65,272 -0.04(-3.70%)
Jul 13, 2023 1.090 1.100 1.071 1.080 13,436 +0.01(+0.93%)
Jul 12, 2023 1.090 1.090 1.050 1.070 10,747 -0.02(-1.83%)
Jul 11, 2023 1.070 1.100 1.060 1.090 21,366 +0.00(+0.00%)
Jul 10, 2023 1.100 1.107 1.060 1.090 30,359 -0.02(-1.80%)
Jul 07, 2023 1.070 1.110 1.070 1.110 21,623 +0.05(+4.91%)
Jul 06, 2023 1.100 1.100 1.040 1.058 58,144 -0.07(-6.37%)
Jul 05, 2023 1.100 1.130 1.080 1.130 102,542 +0.02(+1.80%)
Jul 03, 2023 1.130 1.160 1.110 1.110 28,779 -0.06(-5.13%)
Jun 30, 2023 1.150 1.190 1.140 1.170 34,398 +0.03(+2.63%)
Jun 29, 2023 1.140 1.160 1.110 1.140 27,614 +0.00(+0.00%)
Jun 28, 2023 1.140 1.153 1.100 1.140 43,084 -0.02(-1.52%)
Jun 27, 2023 1.160 1.161 1.130 1.158 46,860 -0.00(-0.21%)
Jun 26, 2023 1.140 1.180 1.131 1.160 52,518 +0.02(+1.75%)
Jun 23, 2023 1.160 1.200 1.140 1.140 48,573 -0.03(-2.56%)
Jun 22, 2023 1.100 1.180 1.100 1.170 81,693 +0.03(+2.63%)
Jun 21, 2023 1.140 1.150 1.100 1.140 71,834 +0.00(+0.00%)
Jun 20, 2023 1.130 1.160 1.130 1.140 95,544 -0.03(-2.56%)
Jun 16, 2023 1.180 1.230 1.130 1.170 142,570 +0.01(+0.86%)
Jun 15, 2023 1.150 1.190 1.130 1.160 92,294 +0.08(+7.41%)
May 08, 2023 1.080 1.120 1.060 1.080 67,638 -0.01(-0.92%)
May 05, 2023 1.050 1.180 1.050 1.090 162,593 +0.03(+2.83%)
May 04, 2023 1.090 1.120 1.050 1.060 136,330 -0.06(-5.36%)
May 03, 2023 1.110 1.120 1.050 1.120 116,648 +0.02(+1.82%)
May 02, 2023 1.080 1.100 1.050 1.100 77,017 +0.00(+0.00%)
May 01, 2023 1.110 1.140 1.100 1.100 67,779 -0.05(-4.35%)
Apr 28, 2023 1.130 1.150 1.100 1.150 85,565 +0.02(+1.77%)
Apr 27, 2023 1.040 1.150 1.040 1.130 125,298 +0.06(+5.61%)
Apr 26, 2023 1.070 1.100 1.030 1.070 101,505 -0.03(-2.73%)
Apr 25, 2023 1.170 1.170 1.070 1.100 207,716 -0.06(-5.17%)
Apr 24, 2023 1.220 1.220 1.130 1.160 172,359 -0.03(-2.52%)
Apr 21, 2023 1.240 1.260 1.180 1.190 127,137 -0.05(-4.03%)
Apr 20, 2023 1.230 1.270 1.200 1.240 136,712 +0.02(+1.64%)
Apr 19, 2023 1.260 1.300 1.200 1.220 295,922 -0.07(-5.43%)
Apr 18, 2023 1.300 1.320 1.260 1.290 151,267 +0.00(+0.00%)
Apr 17, 2023 1.250 1.350 1.230 1.290 332,542 +0.05(+4.03%)
Apr 14, 2023 1.210 1.290 1.200 1.240 274,768 -0.04(-3.13%)
Apr 13, 2023 1.180 1.295 1.180 1.280 312,872 +0.06(+4.92%)
Apr 12, 2023 1.150 1.230 1.150 1.220 235,470 -0.01(-0.81%)
Apr 11, 2023 1.180 1.230 1.130 1.230 439,588 +0.02(+1.65%)
Apr 10, 2023 1.230 1.340 1.150 1.210 661,786 -0.02(-1.63%)
Apr 06, 2023 1.380 1.420 1.200 1.230 1,220,561 -0.20(-13.99%)
Apr 05, 2023 2.110 2.700 1.240 1.430 31,174,792 -0.35(-19.66%)
Apr 04, 2023 1.850 1.870 1.770 1.780 23,967 -0.11(-5.82%)
Apr 03, 2023 1.780 1.990 1.780 1.890 112,605 +0.09(+5.00%)
Mar 31, 2023 1.710 1.800 1.700 1.800 61,247 +0.13(+7.78%)
Mar 30, 2023 1.820 1.850 1.595 1.670 167,856 -0.14(-7.73%)
Mar 29, 2023 1.890 1.890 1.800 1.810 39,956 -0.03(-1.63%)
Mar 28, 2023 1.810 1.902 1.810 1.840 46,087 -0.03(-1.60%)
Mar 27, 2023 1.960 2.000 1.867 1.870 91,339 -0.08(-4.10%)
Mar 24, 2023 1.990 1.996 1.870 1.950 59,896 +0.03(+1.56%)
Mar 23, 2023 2.010 2.030 1.900 1.920 29,385 -0.08(-4.00%)
Mar 22, 2023 2.070 2.070 1.930 2.000 29,553 -0.05(-2.44%)
Mar 21, 2023 2.020 2.140 2.019 2.050 23,744 +0.03(+1.49%)
Mar 20, 2023 2.150 2.170 1.975 2.020 62,873 -0.10(-4.72%)
Mar 17, 2023 2.180 2.220 2.120 2.120 80,268 -0.02(-0.93%)
Mar 16, 2023 2.050 2.150 2.050 2.140 37,442 +0.07(+3.38%)
Mar 15, 2023 2.250 2.370 1.910 2.070 149,753 -0.24(-10.39%)
Mar 14, 2023 2.490 2.500 2.310 2.310 68,657 -0.13(-5.33%)
Mar 13, 2023 2.500 2.620 2.420 2.440 51,914 -0.10(-3.94%)
Mar 10, 2023 2.560 2.810 2.500 2.540 60,218 -0.10(-3.96%)
Mar 09, 2023 2.710 2.750 2.630 2.645 36,809 -0.11(-3.83%)
Mar 08, 2023 2.760 2.850 2.700 2.750 27,551 -0.04(-1.43%)
Mar 07, 2023 2.740 2.860 2.720 2.790 78,392 +0.01(+0.36%)
Mar 06, 2023 2.800 2.870 2.705 2.780 105,763 -0.03(-1.07%)
Mar 03, 2023 2.640 2.850 2.640 2.810 75,554 +0.12(+4.46%)
Mar 02, 2023 2.900 2.900 2.680 2.690 31,916 -0.06(-2.18%)
Mar 01, 2023 2.870 2.880 2.680 2.750 32,265 -0.12(-4.18%)
Feb 28, 2023 2.930 2.930 2.750 2.870 50,570 +0.00(+0.00%)
Feb 27, 2023 2.750 2.880 2.750 2.870 84,540 +0.15(+5.51%)
Feb 24, 2023 2.720 2.820 2.700 2.720 91,694 +0.00(+0.00%)
Feb 23, 2023 2.850 2.900 2.490 2.720 341,050 -0.33(-10.82%)
Feb 22, 2023 3.000 3.100 2.949 3.050 111,094 +0.04(+1.33%)
Feb 21, 2023 2.970 3.070 2.900 3.010 81,240 -0.01(-0.33%)
Feb 17, 2023 2.960 3.070 2.960 3.020 51,657 +0.02(+0.67%)
Feb 16, 2023 2.970 3.060 2.950 3.000 102,146 -0.01(-0.33%)
Feb 15, 2023 3.110 3.160 2.950 3.010 83,484 -0.10(-3.22%)
Feb 14, 2023 3.070 3.130 2.950 3.110 91,572 +0.01(+0.32%)
Feb 13, 2023 2.920 3.210 2.920 3.100 162,315 +0.13(+4.38%)
Feb 10, 2023 3.120 3.150 2.860 2.970 162,691 -0.15(-4.81%)
Feb 09, 2023 3.240 3.420 3.090 3.120 211,386 -0.19(-5.74%)
Feb 08, 2023 3.310 3.380 3.200 3.310 199,339 +0.00(+0.00%)
Feb 07, 2023 3.380 3.530 3.230 3.310 207,421 -0.09(-2.65%)
Feb 06, 2023 3.500 3.580 3.350 3.400 268,652 -0.13(-3.68%)
Feb 03, 2023 3.550 3.700 3.350 3.530 346,343 -0.20(-5.36%)
Feb 02, 2023 3.300 4.390 3.220 3.730 2,970,184 +0.46(+14.07%)
Feb 01, 2023 3.360 3.360 3.170 3.270 250,282 -0.06(-1.80%)
Jan 31, 2023 3.270 3.400 3.250 3.330 193,747 +0.03(+0.91%)
Jan 30, 2023 3.210 3.620 3.210 3.300 362,092 +0.06(+1.85%)
Jan 27, 2023 3.670 3.890 3.090 3.240 954,647 -0.38(-10.50%)
Jan 26, 2023 4.040 4.370 3.600 3.620 1,459,225 -0.62(-14.62%)
Jan 25, 2023 3.670 5.350 3.320 4.240 23,882,080 +1.07(+33.75%)
Jan 24, 2023 3.320 3.390 3.140 3.170 195,932 -0.19(-5.65%)
Jan 23, 2023 3.400 3.530 3.230 3.360 456,740 -0.27(-7.44%)
Jan 20, 2023 3.240 3.700 3.150 3.630 551,457 +0.42(+13.08%)
Jan 19, 2023 3.510 3.616 3.100 3.210 400,242 -0.35(-9.83%)
Jan 18, 2023 3.770 3.820 3.410 3.560 339,009 -0.16(-4.30%)
Jan 17, 2023 3.580 4.250 3.570 3.720 692,638 +0.01(+0.27%)
Jan 13, 2023 3.890 4.000 3.600 3.710 471,968 -0.39(-9.51%)
Jan 12, 2023 3.610 4.200 3.550 4.100 1,194,582 +0.62(+17.82%)
Jan 11, 2023 4.190 4.200 3.470 3.480 1,152,203 -0.82(-19.07%)
Jan 10, 2023 4.960 5.050 4.180 4.300 1,827,056 -0.60(-12.24%)
Jan 09, 2023 5.100 6.050 4.900 4.900 4,111,773 -0.37(-7.02%)
Jan 06, 2023 4.610 6.300 4.430 5.270 15,171,688 +0.35(+7.11%)
Jan 05, 2023 4.130 7.150 4.050 4.920 23,652,292 +0.54(+12.33%)
Jan 04, 2023 4.400 4.640 3.550 4.380 6,928,146 -0.92(-17.36%)
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.