Skip to main content

180 Life Sciences Corp (NQ: ATNF )

1.800 +0.030 (+1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 52.20 54.67 50.60 53.40 22,106 +2.20(+4.30%)
Jan 27, 2022 52.40 57.60 50.80 51.20 20,107 -2.00(-3.76%)
Jan 26, 2022 53.00 59.20 53.00 53.20 25,104 +2.60(+5.14%)
Jan 25, 2022 49.80 51.80 48.62 50.60 8,167 -0.20(-0.39%)
Jan 24, 2022 51.20 51.20 45.00 50.80 27,391 -1.00(-1.93%)
Jan 21, 2022 52.40 53.30 50.20 51.80 24,580 -0.20(-0.38%)
Jan 20, 2022 57.40 59.60 49.40 52.00 36,920 -5.90(-10.19%)
Jan 19, 2022 55.40 59.80 54.68 57.90 16,888 +2.70(+4.89%)
Jan 18, 2022 60.00 60.20 54.40 55.20 22,318 -5.60(-9.21%)
Jan 14, 2022 60.80 0 +1.40(+2.36%)
Jan 13, 2022 65.00 65.00 55.91 59.40 51,807 -5.60(-8.62%)
Jan 12, 2022 65.60 66.80 64.15 65.00 8,032 -0.40(-0.61%)
Jan 11, 2022 66.20 67.40 64.20 65.40 14,158 -1.40(-2.10%)
Jan 10, 2022 65.40 67.80 62.20 66.80 23,301 +0.80(+1.21%)
Jan 07, 2022 68.00 70.80 64.52 66.00 27,277 -2.20(-3.23%)
Jan 06, 2022 73.20 75.40 67.60 68.20 18,598 -3.80(-5.28%)
Jan 05, 2022 76.60 80.72 70.20 72.00 32,372 -6.00(-7.69%)
Jan 04, 2022 77.00 79.20 74.18 78.00 18,478 +2.60(+3.45%)
Jan 03, 2022 77.40 78.80 74.40 75.40 24,137 -2.60(-3.33%)
Dec 31, 2021 78.20 80.40 76.80 78.00 19,427 -0.40(-0.51%)
Dec 30, 2021 73.60 81.80 73.60 78.40 25,135 +4.00(+5.38%)
Dec 29, 2021 74.40 75.80 72.60 74.40 31,344 -1.00(-1.33%)
Dec 28, 2021 79.60 80.40 74.40 75.40 36,977 -4.60(-5.75%)
Dec 27, 2021 83.40 84.00 79.40 80.00 27,655 -3.40(-4.08%)
Dec 23, 2021 82.40 84.80 81.40 83.40 18,123 -0.20(-0.24%)
Dec 22, 2021 82.80 84.60 81.02 83.60 18,052 +0.00(+0.00%)
Dec 21, 2021 82.60 86.40 81.60 83.60 28,967 +0.80(+0.97%)
Dec 20, 2021 84.00 89.80 81.40 82.80 30,417 -4.60(-5.26%)
Dec 17, 2021 79.40 88.40 78.06 87.40 53,461 +8.20(+10.35%)
Dec 16, 2021 83.00 85.60 79.20 79.20 37,108 -2.20(-2.70%)
Dec 15, 2021 80.80 82.80 77.20 81.40 34,242 +0.40(+0.49%)
Dec 14, 2021 79.20 85.00 77.40 81.00 40,556 +2.40(+3.05%)
Dec 13, 2021 81.20 82.60 77.60 78.60 27,246 -2.80(-3.44%)
Dec 10, 2021 85.00 88.60 75.20 81.40 80,740 +1.40(+1.75%)
Dec 09, 2021 79.20 86.60 78.80 80.00 50,042 +1.00(+1.27%)
Dec 08, 2021 72.60 81.00 71.60 79.00 45,738 +6.00(+8.22%)
Dec 07, 2021 72.60 73.40 68.00 73.00 58,719 +2.40(+3.40%)
Dec 06, 2021 68.40 71.80 62.40 70.60 71,763 +5.20(+7.95%)
Dec 03, 2021 77.60 79.00 65.00 65.40 90,371 -11.80(-15.28%)
Dec 02, 2021 85.20 87.60 73.00 77.20 207,477 -23.80(-23.56%)
Dec 01, 2021 130.00 139.20 95.00 101.00 301,583 -26.60(-20.85%)
Nov 30, 2021 115.00 128.00 108.60 127.60 181,271 +13.40(+11.73%)
Nov 29, 2021 120.00 128.40 110.20 114.20 243,418 +6.00(+5.55%)
Nov 26, 2021 89.20 111.60 85.40 108.20 114,401 +19.00(+21.30%)
Nov 24, 2021 84.40 89.57 82.00 89.20 38,949 +3.60(+4.21%)
Nov 23, 2021 80.20 85.60 79.00 85.60 52,392 +5.00(+6.20%)
Nov 22, 2021 81.00 83.00 77.71 80.60 51,391 -0.40(-0.49%)
Nov 19, 2021 83.00 90.50 80.00 81.00 61,471 +0.80(+1.00%)
Nov 18, 2021 78.00 82.50 79.60 80.20 145,433 +7.20(+9.86%)
Nov 17, 2021 81.00 81.20 70.80 73.00 74,063 -7.80(-9.65%)
Nov 16, 2021 87.00 87.80 79.80 80.80 30,956 -4.80(-5.61%)
Nov 15, 2021 84.60 87.20 81.20 85.60 15,712 +2.40(+2.88%)
Nov 12, 2021 82.60 89.00 77.40 83.20 58,613 +1.20(+1.46%)
Nov 11, 2021 83.00 85.00 78.60 82.00 39,378 +0.60(+0.74%)
Nov 10, 2021 96.00 81.00 81.40 68,829 -14.40(-15.03%)
Nov 09, 2021 100.40 100.80 94.83 95.80 33,396 -4.20(-4.20%)
Nov 08, 2021 104.20 104.20 98.40 100.00 25,516 -3.20(-3.10%)
Nov 05, 2021 102.20 104.00 99.60 103.20 15,949 +1.40(+1.38%)
Nov 04, 2021 101.00 103.40 99.20 101.80 16,507 +0.60(+0.59%)
Nov 03, 2021 101.60 107.00 100.80 101.20 21,164 -1.40(-1.36%)
Nov 02, 2021 102.40 104.57 100.20 102.60 15,819 +0.20(+0.20%)
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.