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

180 Life Sciences Corp (NQ: ATNF )

2.010 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Sep 30, 2021 103.60 111.00 103.60 108.20 22,268 +5.80(+5.66%)
Sep 29, 2021 106.40 108.60 100.40 102.40 29,406 -3.20(-3.03%)
Sep 28, 2021 112.40 113.00 105.20 105.60 35,573 -9.80(-8.49%)
Sep 27, 2021 110.00 116.60 108.94 115.40 20,157 +4.60(+4.15%)
Sep 24, 2021 114.00 115.00 109.60 110.80 44,896 -6.20(-5.30%)
Sep 23, 2021 116.20 118.86 110.40 117.00 75,554 +1.00(+0.86%)
Sep 22, 2021 121.60 122.00 115.60 116.00 42,544 -5.80(-4.76%)
Sep 21, 2021 118.60 121.80 113.60 121.80 44,951 +5.60(+4.82%)
Sep 20, 2021 120.20 123.80 114.00 116.20 63,355 -7.80(-6.29%)
Sep 17, 2021 126.00 131.00 121.00 124.00 47,272 -3.00(-2.36%)
Sep 16, 2021 129.40 134.00 122.20 127.00 59,454 -5.00(-3.79%)
Sep 15, 2021 120.80 138.00 120.00 132.00 293,350 +18.60(+16.40%)
Sep 14, 2021 119.20 125.00 112.60 113.40 40,563 -6.60(-5.50%)
Sep 13, 2021 114.00 126.20 107.00 120.00 44,710 +9.00(+8.11%)
Sep 10, 2021 120.80 120.80 110.60 111.00 36,298 -8.60(-7.19%)
Sep 09, 2021 120.60 123.80 113.20 119.60 32,584 +0.20(+0.17%)
Sep 08, 2021 128.00 129.00 116.40 119.40 31,210 -9.80(-7.59%)
Sep 07, 2021 131.80 137.40 123.40 129.20 37,561 +2.20(+1.73%)
Sep 03, 2021 126.20 131.29 120.20 127.00 25,532 +2.40(+1.93%)
Sep 02, 2021 133.40 134.00 121.00 124.60 44,070 -7.60(-5.75%)
Sep 01, 2021 117.60 136.40 117.50 132.20 59,017 +14.40(+12.22%)
Aug 31, 2021 109.60 129.00 108.20 117.80 75,471 +9.20(+8.47%)
Aug 30, 2021 105.80 110.20 102.65 108.60 26,488 +4.20(+4.02%)
Aug 27, 2021 103.00 108.60 102.40 104.40 18,912 +0.60(+0.58%)
Aug 26, 2021 102.60 107.80 101.40 103.80 19,774 +0.80(+0.78%)
Aug 25, 2021 109.40 110.00 101.40 103.00 39,675 -7.00(-6.36%)
Aug 24, 2021 116.20 118.00 109.00 110.00 32,157 -5.20(-4.51%)
Aug 23, 2021 108.80 116.10 108.20 115.20 36,201 +7.90(+7.36%)
Aug 20, 2021 101.40 110.00 101.20 107.30 49,545 +5.10(+4.99%)
Aug 19, 2021 105.80 108.80 96.20 102.20 174,424 -35.40(-25.73%)
Aug 18, 2021 141.00 144.00 137.20 137.60 13,609 -1.60(-1.15%)
Aug 17, 2021 143.00 143.40 136.40 139.20 18,884 -4.80(-3.33%)
Aug 16, 2021 153.20 156.20 141.40 144.00 16,375 -11.40(-7.34%)
Aug 13, 2021 161.20 165.20 153.40 155.40 9,788 -7.40(-4.55%)
Aug 12, 2021 165.60 165.70 158.80 162.80 6,236 +1.20(+0.74%)
Aug 11, 2021 166.80 171.46 157.80 161.60 8,223 -5.80(-3.46%)
Aug 10, 2021 171.40 174.80 161.60 167.40 16,653 -1.60(-0.95%)
Aug 09, 2021 156.00 178.00 156.00 169.00 37,983 +10.00(+6.29%)
Aug 06, 2021 147.40 159.20 142.40 159.00 18,398 +13.20(+9.05%)
Aug 05, 2021 143.60 148.28 140.80 145.80 9,301 +2.40(+1.67%)
Aug 04, 2021 148.20 159.00 142.40 143.40 33,674 -7.80(-5.16%)
Aug 03, 2021 154.80 159.00 148.80 151.20 16,139 -2.80(-1.82%)
Aug 02, 2021 150.40 159.80 149.40 154.00 32,685 +2.60(+1.72%)
Jul 30, 2021 139.40 157.60 135.20 151.40 35,569 +10.00(+7.07%)
Jul 29, 2021 139.80 150.60 133.00 141.40 55,635 +2.20(+1.58%)
Jul 28, 2021 147.20 168.00 138.00 139.20 67,200 -2.40(-1.69%)
Jul 27, 2021 167.00 167.00 138.60 141.60 38,151 -26.60(-15.81%)
Jul 26, 2021 170.40 173.20 166.80 168.20 3,699 -3.60(-2.10%)
Jul 23, 2021 173.80 178.60 170.20 171.80 6,303 -1.20(-0.69%)
Jul 22, 2021 172.80 179.80 171.60 173.00 11,581 -5.00(-2.81%)
Jul 21, 2021 176.00 181.06 172.20 178.00 14,200 +1.60(+0.91%)
Jul 20, 2021 168.80 180.00 167.20 176.40 12,427 +6.80(+4.01%)
Jul 19, 2021 175.00 175.98 164.00 169.60 14,441 -7.80(-4.40%)
Jul 16, 2021 183.40 187.60 175.40 177.40 10,415 -6.00(-3.27%)
Jul 15, 2021 189.20 194.30 178.20 183.40 11,598 -3.60(-1.93%)
Jul 14, 2021 208.00 213.00 183.00 187.00 20,288 -20.40(-9.84%)
Jul 13, 2021 205.20 213.80 202.42 207.40 9,514 -8.80(-4.07%)
Jul 12, 2021 212.80 224.00 202.40 216.20 44,287 +19.20(+9.75%)
Jul 09, 2021 188.80 199.40 186.20 197.00 4,715 +11.00(+5.91%)
Jul 08, 2021 193.40 196.00 184.40 186.00 11,667 -7.20(-3.73%)
Jul 07, 2021 193.00 202.00 192.00 193.20 10,201 +1.00(+0.52%)
Jul 06, 2021 203.40 206.00 190.40 192.20 15,886 -14.60(-7.06%)
Jul 02, 2021 199.80 210.00 192.00 206.80 14,522 +11.20(+5.73%)
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.