Skip to main content

180 Life Sciences Corp (NQ: ATNF )

1.610 +0.030 (+1.90%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.610 1.620 1.310 1.580 25,987 -0.04(-2.47%)
May 28, 2024 1.640 1.664 1.530 1.620 37,171 +0.00(+0.00%)
May 24, 2024 1.730 1.780 1.610 1.620 54,151 -0.04(-2.41%)
May 23, 2024 1.760 1.760 1.582 1.660 55,868 -0.08(-4.60%)
May 22, 2024 1.600 1.880 1.500 1.740 389,753 -0.25(-12.56%)
May 21, 2024 1.870 2.700 1.530 1.990 4,077,457 +0.46(+30.07%)
May 20, 2024 1.580 1.672 1.500 1.530 50,617 -0.05(-3.16%)
May 17, 2024 1.630 1.674 1.480 1.580 50,025 -0.07(-4.24%)
May 16, 2024 1.700 1.770 1.440 1.650 119,794 -0.29(-14.95%)
May 15, 2024 2.000 2.118 1.940 1.940 15,769 -0.06(-3.00%)
May 14, 2024 1.990 2.170 1.931 2.000 15,048 -0.02(-0.99%)
May 13, 2024 2.030 2.194 1.970 2.020 31,373 +0.09(+4.66%)
May 10, 2024 2.050 2.150 1.930 1.930 11,539 -0.11(-5.39%)
May 09, 2024 2.270 2.270 1.940 2.040 13,060 +0.05(+2.51%)
May 08, 2024 1.880 2.040 1.880 1.990 17,528 -0.02(-1.00%)
May 07, 2024 1.960 2.358 1.910 2.010 58,618 +0.14(+7.49%)
May 06, 2024 1.920 1.980 1.860 1.870 9,290 -0.13(-6.50%)
May 03, 2024 1.970 2.050 1.865 2.000 11,311 +0.00(+0.00%)
May 02, 2024 1.980 2.100 1.960 2.000 21,098 +0.01(+0.50%)
May 01, 2024 2.210 2.210 1.981 1.990 27,493 -0.16(-7.44%)
Apr 30, 2024 2.030 2.180 1.800 2.150 74,157 +0.19(+9.69%)
Apr 29, 2024 1.977 1.977 1.821 1.960 4,820 +0.16(+8.89%)
Apr 26, 2024 1.790 1.870 1.770 1.800 20,610 +0.03(+1.76%)
Apr 25, 2024 1.700 1.818 1.680 1.769 15,900 -0.05(-2.81%)
Apr 24, 2024 1.930 1.950 1.760 1.820 16,708 -0.08(-4.21%)
Apr 23, 2024 1.770 2.070 1.770 1.900 48,334 +0.10(+5.56%)
Apr 22, 2024 1.760 2.000 1.760 1.800 31,756 -0.02(-1.10%)
Apr 19, 2024 1.801 1.940 1.800 1.820 19,839 -0.01(-0.54%)
Apr 18, 2024 1.750 2.060 1.720 1.830 90,645 -0.08(-4.19%)
Apr 17, 2024 1.470 1.990 1.470 1.910 308,690 +0.43(+29.05%)
Apr 16, 2024 1.920 2.310 1.330 1.480 507,557 -0.56(-27.27%)
Apr 15, 2024 2.220 2.220 2.010 2.035 21,791 -0.12(-5.79%)
Apr 12, 2024 2.240 2.348 2.107 2.160 20,961 -0.06(-2.70%)
Apr 11, 2024 2.490 2.580 2.220 2.220 22,496 -0.24(-9.76%)
Apr 10, 2024 2.450 2.460 2.250 2.460 25,930 +0.14(+6.03%)
Apr 09, 2024 2.310 2.529 2.166 2.320 30,815 +0.00(+0.22%)
Apr 08, 2024 2.200 2.400 2.173 2.315 50,477 +0.08(+3.81%)
Apr 05, 2024 2.500 2.500 2.200 2.230 23,376 +0.04(+1.82%)
Apr 04, 2024 2.320 2.420 2.160 2.190 40,526 -0.07(-3.09%)
Apr 03, 2024 2.060 2.600 2.060 2.260 101,472 +0.16(+7.62%)
Apr 02, 2024 2.300 2.350 2.030 2.100 35,623 -0.10(-4.55%)
Apr 01, 2024 2.240 2.330 2.060 2.200 94,468 -0.13(-5.58%)
Mar 28, 2024 2.110 3.000 1.950 2.330 626,967 +0.32(+15.92%)
Mar 27, 2024 1.880 2.040 1.805 2.010 215,130 +0.05(+2.55%)
Mar 26, 2024 2.100 2.170 1.855 1.960 60,116 -0.15(-7.11%)
Mar 25, 2024 2.650 2.660 2.050 2.110 148,839 -0.66(-23.82%)
Mar 22, 2024 3.450 3.700 2.610 2.770 338,474 -0.71(-20.40%)
Mar 21, 2024 3.220 3.500 3.220 3.480 69,731 +0.17(+5.14%)
Mar 20, 2024 3.150 3.470 3.050 3.310 108,588 +0.09(+2.80%)
Mar 19, 2024 3.300 3.365 3.120 3.220 40,470 -0.16(-4.73%)
Mar 18, 2024 3.420 3.660 3.300 3.380 110,825 -0.12(-3.43%)
Mar 15, 2024 3.520 3.670 3.400 3.500 65,113 -0.08(-2.23%)
Mar 14, 2024 3.610 3.790 3.510 3.580 126,995 +0.00(+0.00%)
Mar 13, 2024 3.570 3.830 3.350 3.580 178,423 -0.44(-10.95%)
Mar 12, 2024 3.560 4.390 3.420 4.020 519,389 +0.14(+3.61%)
Mar 11, 2024 3.800 4.000 3.500 3.880 1,192,488 +0.35(+9.92%)
Mar 08, 2024 4.110 4.120 3.520 3.530 152,813 -0.59(-14.32%)
Mar 07, 2024 3.780 4.300 3.760 4.120 226,023 +0.42(+11.35%)
Mar 06, 2024 3.770 4.150 3.610 3.700 104,428 -0.14(-3.65%)
Mar 05, 2024 3.370 4.005 3.370 3.840 164,231 +0.45(+13.21%)
Mar 04, 2024 3.270 3.460 3.130 3.392 36,970 +0.16(+5.01%)
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.