Skip to main content

180 Life Sciences Corp (NQ: ATNF )

2.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 32.49 34.20 32.31 34.20 3,223 +2.47(+7.78%)
Mar 30, 2023 34.58 35.15 30.30 31.73 8,834 -2.66(-7.73%)
Mar 29, 2023 35.91 35.91 34.20 34.39 2,102 -0.57(-1.63%)
Mar 28, 2023 34.39 36.15 34.39 34.96 2,425 -0.57(-1.60%)
Mar 27, 2023 37.24 38.00 35.48 35.53 4,807 -1.52(-4.10%)
Mar 24, 2023 37.81 37.93 35.53 37.05 3,152 +0.57(+1.56%)
Mar 23, 2023 38.19 38.57 36.10 36.48 1,546 -1.52(-4.00%)
Mar 22, 2023 39.33 39.33 36.67 38.00 1,555 -0.95(-2.44%)
Mar 21, 2023 38.38 40.66 38.36 38.95 1,249 +0.57(+1.49%)
Mar 20, 2023 40.85 41.23 37.52 38.38 3,309 -1.90(-4.72%)
Mar 17, 2023 41.42 42.18 40.28 40.28 4,224 -0.38(-0.93%)
Mar 16, 2023 38.95 40.85 38.95 40.66 1,970 +1.33(+3.38%)
Mar 15, 2023 42.75 45.03 36.29 39.33 7,881 -4.56(-10.39%)
Mar 14, 2023 47.31 47.50 43.89 43.89 3,613 -2.47(-5.33%)
Mar 13, 2023 47.50 49.78 45.98 46.36 2,732 -1.90(-3.94%)
Mar 10, 2023 48.64 53.39 47.50 48.26 3,169 -1.99(-3.96%)
Mar 09, 2023 51.49 52.25 49.97 50.25 1,937 -2.00(-3.83%)
Mar 08, 2023 52.44 54.15 51.30 52.25 1,450 -0.76(-1.43%)
Mar 07, 2023 52.06 54.34 51.68 53.01 4,125 +0.19(+0.36%)
Mar 06, 2023 53.20 54.53 51.40 52.82 5,566 -0.57(-1.07%)
Mar 03, 2023 50.16 54.15 50.16 53.39 3,976 +2.28(+4.46%)
Mar 02, 2023 55.10 55.10 50.92 51.11 1,679 -1.14(-2.18%)
Mar 01, 2023 54.53 54.72 50.92 52.25 1,698 -2.28(-4.18%)
Feb 28, 2023 55.67 55.67 52.25 54.53 2,661 +0.00(+0.00%)
Feb 27, 2023 52.25 54.72 52.25 54.53 4,449 +2.85(+5.51%)
Feb 24, 2023 51.68 53.58 51.30 51.68 4,826 +0.00(+0.00%)
Feb 23, 2023 54.15 55.10 47.31 51.68 17,950 -6.27(-10.82%)
Feb 22, 2023 57.00 58.90 56.02 57.95 5,847 +0.76(+1.33%)
Feb 21, 2023 56.43 58.33 55.10 57.19 4,275 -0.19(-0.33%)
Feb 17, 2023 56.24 58.33 56.24 57.38 2,718 +0.38(+0.67%)
Feb 16, 2023 56.43 58.14 56.05 57.00 5,376 -0.19(-0.33%)
Feb 15, 2023 59.09 60.04 56.05 57.19 4,393 -1.90(-3.22%)
Feb 14, 2023 58.33 59.47 56.05 59.09 4,819 +0.19(+0.32%)
Feb 13, 2023 55.48 60.99 55.48 58.90 8,542 +2.47(+4.38%)
Feb 10, 2023 59.28 59.85 54.34 56.43 8,562 -2.85(-4.81%)
Feb 09, 2023 61.56 64.98 58.71 59.28 11,125 -3.61(-5.74%)
Feb 08, 2023 62.89 64.22 60.80 62.89 10,491 +0.00(+0.00%)
Feb 07, 2023 64.22 67.07 61.37 62.89 10,916 -1.71(-2.65%)
Feb 06, 2023 66.50 68.02 63.65 64.60 14,139 -2.47(-3.68%)
Feb 03, 2023 67.45 70.30 63.65 67.07 18,228 -3.80(-5.36%)
Feb 02, 2023 62.70 83.41 61.18 70.87 156,325 +8.74(+14.07%)
Feb 01, 2023 63.84 63.84 60.23 62.13 13,172 -1.14(-1.80%)
Jan 31, 2023 62.13 64.60 61.75 63.27 10,197 +0.57(+0.91%)
Jan 30, 2023 60.99 68.78 60.99 62.70 19,057 +1.14(+1.85%)
Jan 27, 2023 69.73 73.91 58.71 61.56 50,244 -7.22(-10.50%)
Jan 26, 2023 76.76 83.03 68.40 68.78 76,801 -11.78(-14.62%)
Jan 25, 2023 69.73 101.65 63.08 80.56 1,256,951 +20.33(+33.75%)
Jan 24, 2023 63.08 64.41 59.66 60.23 10,312 -3.61(-5.65%)
Jan 23, 2023 64.60 67.07 61.37 63.84 24,038 -5.13(-7.44%)
Jan 20, 2023 61.56 70.30 59.85 68.97 29,024 +7.98(+13.08%)
Jan 19, 2023 66.69 68.70 58.91 60.99 21,057 -6.65(-9.83%)
Jan 18, 2023 71.63 72.58 64.79 67.64 17,842 -3.04(-4.30%)
Jan 17, 2023 68.02 80.75 67.83 70.68 36,454 +0.19(+0.27%)
Jan 13, 2023 73.91 76.00 68.40 70.49 24,840 -7.41(-9.51%)
Jan 12, 2023 68.59 79.80 67.45 77.90 62,874 +11.78(+17.82%)
Jan 11, 2023 79.61 79.80 65.93 66.12 60,642 -15.58(-19.07%)
Jan 10, 2023 94.24 95.95 79.42 81.70 96,155 -11.40(-12.24%)
Jan 09, 2023 96.90 114.95 93.10 93.10 216,409 -7.03(-7.02%)
Jan 06, 2023 87.59 119.70 84.17 100.13 798,509 +6.65(+7.11%)
Jan 05, 2023 78.47 135.85 76.95 93.48 1,244,857 +10.26(+12.33%)
Jan 04, 2023 83.60 88.16 67.45 83.22 364,639 -17.48(-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.