Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

180 Life Sciences Corp (NQ: ATNF )

1.970 +0.050 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2023 12.52 12.92 11.39 12.67 7,997 +0.47(+3.85%)
Aug 30, 2023 10.47 12.94 10.45 12.20 14,141 +1.24(+11.34%)
Aug 29, 2023 10.83 11.04 10.38 10.96 3,924 +0.36(+3.39%)
Aug 28, 2023 10.64 10.75 10.26 10.60 4,867 -0.02(-0.18%)
Aug 25, 2023 11.63 11.63 10.26 10.62 5,393 -0.74(-6.52%)
Aug 24, 2023 11.61 12.31 11.02 11.36 5,441 -0.40(-3.39%)
Aug 23, 2023 12.00 12.16 11.41 11.76 2,577 -0.30(-2.52%)
Aug 22, 2023 12.08 12.54 11.47 12.06 1,607 -0.06(-0.47%)
Aug 21, 2023 12.54 12.54 11.49 12.12 4,511 +0.32(+2.74%)
Aug 18, 2023 12.76 12.76 11.40 11.80 6,048 -0.70(-5.62%)
Aug 17, 2023 12.70 12.71 11.59 12.50 5,699 +0.34(+2.81%)
Aug 16, 2023 13.49 13.61 11.82 12.16 17,056 -1.48(-10.86%)
Aug 15, 2023 13.68 14.02 12.60 13.64 18,869 -0.15(-1.10%)
Aug 14, 2023 13.49 13.93 12.92 13.79 14,292 +0.06(+0.47%)
Aug 11, 2023 12.94 14.25 12.94 13.73 14,314 +0.38(+2.82%)
Aug 10, 2023 12.54 15.96 12.54 13.35 115,283 -2.68(-16.73%)
Aug 09, 2023 18.55 18.62 13.87 16.04 583,514 +1.38(+9.43%)
Aug 08, 2023 15.75 15.75 13.11 14.65 7,409 -0.98(-6.28%)
Aug 07, 2023 16.77 21.28 14.93 15.64 54,954 +0.25(+1.63%)
Aug 04, 2023 16.55 17.52 15.36 15.39 3,113 -1.50(-8.91%)
Aug 03, 2023 16.72 17.48 15.68 16.89 4,562 -0.40(-2.31%)
Aug 02, 2023 17.67 18.80 17.10 17.29 2,245 -0.38(-2.15%)
Aug 01, 2023 18.50 18.50 17.42 17.67 1,036 -0.19(-1.06%)
Jul 31, 2023 17.86 18.43 17.10 17.86 2,780 +0.47(+2.73%)
Jul 28, 2023 17.15 17.63 16.72 17.39 1,994 +0.29(+1.67%)
Jul 27, 2023 17.29 17.67 17.01 17.10 1,934 -0.19(-1.10%)
Jul 26, 2023 18.43 18.43 16.15 17.29 8,816 -2.09(-10.78%)
Jul 25, 2023 19.38 19.76 18.81 19.38 2,711 -0.29(-1.45%)
Jul 24, 2023 20.16 20.33 19.38 19.66 2,786 -0.48(-2.36%)
Jul 21, 2023 19.57 20.90 19.57 20.14 1,420 +0.19(+0.93%)
Jul 20, 2023 19.95 20.14 19.76 19.95 1,716 -0.28(-1.39%)
Jul 19, 2023 20.33 20.33 19.76 20.23 1,500 +0.00(+0.00%)
Jul 18, 2023 20.33 20.84 19.76 20.23 1,767 -0.29(-1.39%)
Jul 17, 2023 20.90 20.90 19.76 20.52 2,408 +0.76(+3.85%)
Jul 14, 2023 20.90 20.90 19.76 19.76 3,435 -0.76(-3.70%)
Jul 13, 2023 20.71 20.90 20.35 20.52 707 +0.19(+0.93%)
Jul 12, 2023 20.71 20.71 19.95 20.33 565 -0.38(-1.83%)
Jul 11, 2023 20.33 20.90 20.14 20.71 1,124 +0.00(+0.00%)
Jul 10, 2023 20.90 21.04 20.14 20.71 1,597 -0.38(-1.80%)
Jul 07, 2023 20.33 21.09 20.33 21.09 1,138 +0.99(+4.91%)
Jul 06, 2023 20.90 20.90 19.76 20.10 3,060 -1.37(-6.37%)
Jul 05, 2023 20.90 21.47 20.52 21.47 5,396 +0.38(+1.80%)
Jul 03, 2023 21.47 22.04 21.09 21.09 1,514 -1.14(-5.13%)
Jun 30, 2023 21.85 22.61 21.66 22.23 1,810 +0.57(+2.63%)
Jun 29, 2023 21.66 22.04 21.09 21.66 1,453 +0.00(+0.00%)
Jun 28, 2023 21.66 21.90 20.90 21.66 2,267 -0.33(-1.52%)
Jun 27, 2023 22.04 22.05 21.47 21.99 2,466 -0.05(-0.21%)
Jun 26, 2023 21.66 22.42 21.49 22.04 2,764 +0.38(+1.75%)
Jun 23, 2023 22.04 22.80 21.66 21.66 2,556 -0.57(-2.56%)
Jun 22, 2023 20.90 22.42 20.90 22.23 4,299 +0.57(+2.63%)
Jun 21, 2023 21.66 21.85 20.90 21.66 3,780 +0.00(+0.00%)
Jun 20, 2023 21.47 22.04 21.47 21.66 5,028 -0.57(-2.56%)
Jun 16, 2023 22.42 23.37 21.47 22.23 7,503 +0.19(+0.86%)
Jun 15, 2023 21.85 22.61 21.47 22.04 4,857 +1.52(+7.41%)
May 08, 2023 20.52 21.28 20.14 20.52 3,559 -0.19(-0.92%)
May 05, 2023 19.95 22.42 19.95 20.71 8,557 +0.57(+2.83%)
May 04, 2023 20.71 21.28 19.95 20.14 7,175 -1.14(-5.36%)
May 03, 2023 21.09 21.28 19.95 21.28 6,139 +0.38(+1.82%)
May 02, 2023 20.52 20.90 19.95 20.90 4,053 +0.00(+0.00%)
May 01, 2023 21.09 21.66 20.90 20.90 3,567 -0.95(-4.35%)
Apr 28, 2023 21.47 21.85 20.90 21.85 4,503 +0.38(+1.77%)
Apr 27, 2023 19.76 21.85 19.76 21.47 6,594 +1.14(+5.61%)
Apr 26, 2023 20.33 20.90 19.57 20.33 5,342 -0.57(-2.73%)
Apr 25, 2023 22.23 22.23 20.33 20.90 10,932 -1.14(-5.17%)
Apr 24, 2023 23.18 23.18 21.47 22.04 9,071 -0.57(-2.52%)
Apr 21, 2023 23.56 23.94 22.42 22.61 6,691 -0.95(-4.03%)
Apr 20, 2023 23.37 24.13 22.80 23.56 7,195 +0.38(+1.64%)
Apr 19, 2023 23.94 24.70 22.80 23.18 15,574 -1.33(-5.43%)
Apr 18, 2023 24.70 25.08 23.94 24.51 7,961 +0.00(+0.00%)
Apr 17, 2023 23.75 25.65 23.37 24.51 17,502 +0.95(+4.03%)
Apr 14, 2023 22.99 24.51 22.80 23.56 14,461 -0.76(-3.13%)
Apr 13, 2023 22.42 24.61 22.42 24.32 16,466 +1.14(+4.92%)
Apr 12, 2023 21.85 23.37 21.85 23.18 12,393 -0.19(-0.81%)
Apr 11, 2023 22.42 23.37 21.47 23.37 23,136 +0.38(+1.65%)
Apr 10, 2023 23.37 25.46 21.85 22.99 34,830 -0.38(-1.63%)
Apr 06, 2023 26.22 26.98 22.80 23.37 64,240 -3.80(-13.99%)
Apr 05, 2023 40.09 51.30 23.56 27.17 1,640,778 -6.65(-19.66%)
Apr 04, 2023 35.15 35.53 33.63 33.82 1,261 -2.09(-5.82%)
Apr 03, 2023 33.82 37.81 33.82 35.91 5,926 +1.71(+5.00%)
Mar 31, 2023 32.49 34.20 32.31 34.20 3,223 +2.47(+7.78%)
Mar 30, 2023 34.58 35.15 30.30 31.73 8,834 -2.66(-7.73%)
Mar 29, 2023 35.91 35.91 34.20 34.39 2,102 -0.57(-1.63%)
Mar 28, 2023 34.39 36.15 34.39 34.96 2,425 -0.57(-1.60%)
Mar 27, 2023 37.24 38.00 35.48 35.53 4,807 -1.52(-4.10%)
Mar 24, 2023 37.81 37.93 35.53 37.05 3,152 +0.57(+1.56%)
Mar 23, 2023 38.19 38.57 36.10 36.48 1,546 -1.52(-4.00%)
Mar 22, 2023 39.33 39.33 36.67 38.00 1,555 -0.95(-2.44%)
Mar 21, 2023 38.38 40.66 38.36 38.95 1,249 +0.57(+1.49%)
Mar 20, 2023 40.85 41.23 37.52 38.38 3,309 -1.90(-4.72%)
Mar 17, 2023 41.42 42.18 40.28 40.28 4,224 -0.38(-0.93%)
Mar 16, 2023 38.95 40.85 38.95 40.66 1,970 +1.33(+3.38%)
Mar 15, 2023 42.75 45.03 36.29 39.33 7,881 -4.56(-10.39%)
Mar 14, 2023 47.31 47.50 43.89 43.89 3,613 -2.47(-5.33%)
Mar 13, 2023 47.50 49.78 45.98 46.36 2,732 -1.90(-3.94%)
Mar 10, 2023 48.64 53.39 47.50 48.26 3,169 -1.99(-3.96%)
Mar 09, 2023 51.49 52.25 49.97 50.25 1,937 -2.00(-3.83%)
Mar 08, 2023 52.44 54.15 51.30 52.25 1,450 -0.76(-1.43%)
Mar 07, 2023 52.06 54.34 51.68 53.01 4,125 +0.19(+0.36%)
Mar 06, 2023 53.20 54.53 51.40 52.82 5,566 -0.57(-1.07%)
Mar 03, 2023 50.16 54.15 50.16 53.39 3,976 +2.28(+4.46%)
Mar 02, 2023 55.10 55.10 50.92 51.11 1,679 -1.14(-2.18%)
Mar 01, 2023 54.53 54.72 50.92 52.25 1,698 -2.28(-4.18%)
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%)
Dec 01, 2022 155.80 171.00 155.80 159.64 234 +1.41(+0.89%)
Nov 30, 2022 159.60 165.30 158.23 158.23 239 -1.14(-0.72%)
Nov 29, 2022 171.00 171.00 152.00 159.37 287 -11.55(-6.76%)
Nov 28, 2022 167.58 186.54 167.20 170.92 117 -0.08(-0.04%)
Nov 25, 2022 177.88 177.88 167.24 171.00 64 +2.70(+1.60%)
Nov 23, 2022 166.40 168.34 152.00 168.30 79 +1.33(+0.80%)
Nov 22, 2022 178.60 190.00 164.54 166.97 237 -7.41(-4.25%)
Nov 21, 2022 195.59 200.11 168.38 174.38 183 -25.76(-12.87%)
Nov 18, 2022 181.94 212.42 176.89 200.15 608 +18.20(+10.00%)
Nov 17, 2022 159.60 185.93 159.60 181.94 349 +20.18(+12.47%)
Nov 16, 2022 163.40 176.85 148.24 161.77 325 -3.31(-2.00%)
Nov 15, 2022 148.20 178.60 140.60 165.07 761 +17.71(+12.02%)
Nov 14, 2022 149.99 149.99 138.74 147.36 192 +5.24(+3.69%)
Nov 11, 2022 133.57 148.12 133.57 142.12 307 +4.41(+3.20%)
Nov 10, 2022 152.00 152.00 133.38 137.71 466 +4.71(+3.54%)
Nov 09, 2022 140.60 148.20 133.00 133.00 332 -7.87(-5.58%)
Nov 08, 2022 152.00 152.00 137.18 140.87 304 -7.33(-4.95%)
Nov 07, 2022 159.60 162.64 135.55 148.20 746 -16.72(-10.14%)
Nov 04, 2022 171.00 171.00 156.18 164.92 302 +4.56(+2.84%)
Nov 03, 2022 167.20 167.20 159.90 160.36 192 +0.46(+0.29%)
Nov 02, 2022 178.60 182.02 151.51 159.90 341 -18.13(-10.18%)
Nov 01, 2022 183.39 188.06 165.30 178.03 670 +0.11(+0.06%)
Oct 31, 2022 171.38 186.20 171.38 177.92 349 +5.55(+3.22%)
Oct 28, 2022 182.40 184.68 167.20 172.37 464 +1.18(+0.69%)
Oct 27, 2022 189.62 189.62 168.95 171.19 226 -7.41(-4.15%)
Oct 26, 2022 189.62 189.62 174.80 178.60 222 +0.00(+0.00%)
Oct 25, 2022 186.20 194.94 171.19 178.60 402 -4.18(-2.29%)
Oct 24, 2022 193.00 193.80 182.40 182.78 237 -6.76(-3.57%)
Oct 21, 2022 197.60 197.60 182.40 189.54 198 -0.99(-0.52%)
Oct 20, 2022 182.29 201.40 171.57 190.53 747 +6.19(+3.36%)
Oct 19, 2022 193.80 193.80 182.40 184.34 414 -12.88(-6.53%)
Oct 18, 2022 228.00 226.48 185.93 197.22 1,672 -6.16(-3.03%)
Oct 17, 2022 197.60 211.62 190.49 203.38 467 +9.50(+4.90%)
Oct 14, 2022 203.68 209.42 190.00 193.88 310 -13.00(-6.28%)
Oct 13, 2022 220.40 219.18 190.38 206.87 556 +2.55(+1.25%)
Oct 12, 2022 212.80 212.80 190.00 204.33 308 -0.11(-0.06%)
Oct 11, 2022 193.80 215.80 191.90 204.44 481 -1.14(-0.55%)
Oct 10, 2022 222.60 222.68 190.00 205.58 757 -22.42(-9.83%)
Oct 07, 2022 255.28 342.00 220.44 228.00 7,416 -20.10(-8.10%)
Oct 06, 2022 265.96 265.96 247.08 248.10 120 -6.80(-2.67%)
Oct 05, 2022 260.72 265.24 244.72 254.90 134 -7.83(-2.98%)
Oct 04, 2022 266.00 278.92 254.60 262.73 439 +8.21(+3.22%)
Oct 03, 2022 273.60 273.60 243.20 254.52 229 +1.82(+0.72%)
Sep 30, 2022 255.97 278.01 247.76 252.70 67 -5.43(-2.11%)
Sep 29, 2022 277.40 277.40 245.10 258.13 79 -7.56(-2.85%)
Sep 28, 2022 269.04 277.36 259.20 265.70 74 -0.91(-0.34%)
Sep 27, 2022 254.60 274.09 239.78 266.61 136 +7.75(+2.99%)
Sep 26, 2022 266.00 266.00 240.16 258.86 439 -3.69(-1.40%)
Sep 23, 2022 270.03 270.03 243.16 262.54 222 -7.26(-2.69%)
Sep 22, 2022 262.20 295.41 236.66 269.80 964 +12.27(+4.77%)
Sep 21, 2022 266.00 281.20 248.25 257.53 313 +2.58(+1.01%)
Sep 20, 2022 281.20 281.20 239.40 254.94 868 -29.98(-10.52%)
Sep 19, 2022 300.20 307.76 284.92 284.92 363 -22.84(-7.42%)
Sep 16, 2022 304.00 311.56 292.60 307.76 355 -0.08(-0.02%)
Sep 15, 2022 307.80 323.00 297.92 307.84 379 +2.74(+0.90%)
Sep 14, 2022 323.00 330.60 305.10 305.10 1,600 -5.24(-1.69%)
Sep 13, 2022 334.02 334.29 308.03 310.35 236 -25.61(-7.62%)
Sep 12, 2022 319.58 354.54 319.39 335.96 463 +16.00(+5.00%)
Sep 09, 2022 311.60 330.56 307.80 319.96 211 +6.65(+2.12%)
Sep 08, 2022 300.20 319.16 288.80 313.31 221 +9.73(+3.20%)
Sep 07, 2022 307.80 311.56 293.25 303.58 369 -2.55(-0.83%)
Sep 06, 2022 323.00 338.20 304.00 306.13 227 -10.60(-3.35%)
Sep 02, 2022 331.06 338.20 311.60 316.73 450 -11.97(-3.64%)
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.