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 -0.110 (-5.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
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%)
Jan 03, 2023 74.67 113.62 69.35 100.70 2,491,631 +36.29(+56.34%)
Dec 30, 2022 34.39 75.62 32.49 64.41 2,138,136 +28.50(+79.37%)
Dec 29, 2022 30.97 36.10 29.45 35.91 74,449 +4.37(+13.86%)
Dec 28, 2022 32.68 36.86 29.65 31.54 119,218 -5.51(-14.87%)
Dec 27, 2022 36.48 45.03 32.87 37.05 2,725,718 +13.49(+57.26%)
Dec 23, 2022 30.40 30.59 22.42 23.56 112,774 -6.46(-21.52%)
Dec 22, 2022 37.62 37.81 29.45 30.02 70,170 -10.07(-25.12%)
Dec 21, 2022 48.07 50.35 39.33 40.09 239,355 -2.28(-5.38%)
Dec 20, 2022 45.03 129.96 42.18 42.37 1,496,641 -7.98(-15.85%)
Dec 19, 2022 116.66 134.14 47.50 50.35 62,885 -40.85(-44.79%)
Dec 16, 2022 94.73 129.20 61.03 91.20 6,331 -12.05(-11.67%)
Dec 15, 2022 110.20 114.00 90.67 103.25 392 -7.07(-6.41%)
Dec 14, 2022 121.26 125.93 108.30 110.31 252 +0.11(+0.10%)
Dec 13, 2022 152.00 152.00 103.55 110.20 690 +8.25(+8.09%)
Dec 12, 2022 102.60 110.20 98.80 101.95 505 -0.65(-0.63%)
Dec 09, 2022 98.80 114.00 98.80 102.60 520 +4.94(+5.06%)
Dec 08, 2022 114.00 125.40 95.04 97.66 869 -16.68(-14.59%)
Dec 07, 2022 136.80 140.60 110.62 114.34 1,206 -20.75(-15.36%)
Dec 06, 2022 134.90 147.63 133.04 135.09 186 -1.10(-0.81%)
Dec 05, 2022 155.80 155.80 134.25 136.19 739 -20.75(-13.22%)
Dec 02, 2022 156.67 163.32 149.34 156.94 265 -2.70(-1.69%)
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.