Skip to main content

180 Life Sciences Corp (NQ: ATNF )

2.030 +0.040 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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%)
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.