Skip to main content

180 Life Sciences Corp (NQ: ATNF )

2.330 +0.320 (+15.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3.210 400,092 -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 1,194,607 +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 1,826,956 -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%)
Jan 03, 2023 3.930 5.980 3.650 5.300 47,340,992 +1.91(+56.34%)
Dec 30, 2022 1.810 3.980 1.710 3.390 40,624,600 +1.50(+79.37%)
Dec 29, 2022 1.630 1.900 1.550 1.890 1,414,547 +0.23(+13.86%)
Dec 28, 2022 1.720 1.940 1.561 1.660 2,265,158 -0.29(-14.87%)
Dec 27, 2022 1.920 2.370 1.730 1.950 51,788,656 +0.71(+57.26%)
Dec 23, 2022 1.600 1.610 1.180 1.240 2,142,712 -0.34(-21.52%)
Dec 22, 2022 1.980 1.990 1.550 1.580 1,333,230 -0.53(-25.12%)
Dec 21, 2022 2.530 2.650 2.070 2.110 4,547,746 -0.12(-5.38%)
Dec 20, 2022 2.370 6.840 2.220 2.230 28,436,192 -0.42(-15.85%)
Dec 19, 2022 6.140 7.060 2.500 2.650 1,194,833 -2.15(-44.79%)
Dec 16, 2022 4.986 6.800 3.212 4.800 120,303 -0.63(-11.67%)
Dec 15, 2022 5.800 6.000 4.772 5.434 7,450 -0.37(-6.41%)
Dec 14, 2022 6.382 6.628 5.700 5.806 4,800 +0.01(+0.10%)
Dec 13, 2022 8.000 8.000 5.450 5.800 13,111 +0.43(+8.09%)
Dec 12, 2022 5.400 5.800 5.200 5.366 9,610 -0.03(-0.63%)
Dec 09, 2022 5.200 6.000 5.200 5.400 9,892 +0.26(+5.06%)
Dec 08, 2022 6.000 6.600 5.002 5.140 16,523 -0.88(-14.59%)
Dec 07, 2022 7.200 7.400 5.822 6.018 22,920 -1.09(-15.36%)
Dec 06, 2022 7.100 7.770 7.002 7.110 3,547 -0.06(-0.81%)
Dec 05, 2022 8.200 8.200 7.066 7.168 14,055 -1.09(-13.22%)
Dec 02, 2022 8.246 8.596 7.860 8.260 5,050 -0.14(-1.69%)
Dec 01, 2022 8.200 9.000 8.200 8.402 4,453 +0.07(+0.89%)
Nov 30, 2022 8.400 8.700 8.328 8.328 4,545 -0.06(-0.72%)
Nov 29, 2022 9.000 9.000 8.000 8.388 5,471 -0.61(-6.76%)
Nov 28, 2022 8.820 9.818 8.800 8.996 2,225 -0.00(-0.04%)
Nov 25, 2022 9.362 9.362 8.802 9.000 1,229 +0.14(+1.60%)
Nov 23, 2022 8.758 8.860 8.000 8.858 1,510 +0.07(+0.80%)
Nov 22, 2022 9.400 10.00 8.660 8.788 4,503 -0.39(-4.25%)
Nov 21, 2022 10.29 10.53 8.862 9.178 3,481 -1.36(-12.87%)
Nov 18, 2022 9.576 11.18 9.310 10.53 11,567 +0.96(+10.00%)
Nov 17, 2022 8.400 9.786 8.400 9.576 6,649 +1.06(+12.47%)
Nov 16, 2022 8.600 9.308 7.802 8.514 6,176 -0.17(-2.00%)
Nov 15, 2022 7.800 9.400 7.400 8.688 14,463 +0.93(+12.02%)
Nov 14, 2022 7.894 7.894 7.302 7.756 3,652 +0.28(+3.69%)
Nov 11, 2022 7.030 7.796 7.030 7.480 5,848 +0.23(+3.20%)
Nov 10, 2022 8.000 8.000 7.020 7.248 8,864 +0.25(+3.54%)
Nov 09, 2022 7.400 7.800 7.000 7.000 6,325 -0.41(-5.58%)
Nov 08, 2022 8.000 8.000 7.220 7.414 5,792 -0.39(-4.95%)
Nov 07, 2022 8.400 8.560 7.134 7.800 14,182 -0.88(-10.14%)
Nov 04, 2022 9.000 9.000 8.220 8.680 5,751 +0.24(+2.84%)
Nov 03, 2022 8.800 8.800 8.416 8.440 3,653 +0.02(+0.29%)
Nov 02, 2022 9.400 9.580 7.974 8.416 6,492 -0.95(-10.18%)
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.