Skip to main content

180 Life Sciences Corp (NQ: ATNF )

2.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.01(-0.85%)
Jun 14, 2023 1.180 1.250 1.140 1.170 121,481 +0.01(+0.86%)
Jun 13, 2023 1.230 1.250 1.140 1.160 102,914 -0.02(-1.69%)
Jun 12, 2023 1.190 1.209 1.139 1.180 75,968 -0.03(-2.48%)
Jun 09, 2023 1.220 1.230 1.160 1.210 136,080 -0.01(-0.82%)
Jun 08, 2023 1.210 1.230 1.180 1.220 126,702 -0.02(-1.61%)
Jun 07, 2023 1.200 1.310 1.200 1.240 178,563 -0.01(-0.80%)
Jun 06, 2023 1.200 1.300 1.150 1.250 231,504 +0.04(+3.31%)
Jun 05, 2023 1.190 1.370 1.150 1.210 861,291 +0.02(+1.68%)
Jun 02, 2023 1.240 1.240 1.130 1.190 114,022 +0.00(+0.00%)
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.