Skip to main content

180 Life Sciences Corp (NQ: ATNF )

3.390 -0.140 (-3.97%)
Streaming Delayed Price Updated: 1:01 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 3.550 3.700 3.350 3.530 346,343 -0.20(-5.36%)
Feb 02, 2023 3.300 4.390 3.220 3.730 2,970,184 +0.46(+14.07%)
Feb 01, 2023 3.360 3.360 3.170 3.270 250,282 -0.06(-1.80%)
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%)
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.