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 (%)
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 21,065 -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 62,872 +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 96,160 -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.