Skip to main content

180 Life Sciences Corp (NQ: ATNF )

0.6793 -0.0199 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 0.7300 0.7300 0.6450 0.6793 30,053 -0.02(-2.85%)
Sep 28, 2022 0.7080 0.7299 0.6821 0.6992 28,214 -0.00(-0.34%)
Sep 27, 2022 0.6700 0.7213 0.6310 0.7016 51,711 +0.02(+2.99%)
Sep 26, 2022 0.7000 0.7000 0.6320 0.6812 167,063 -0.01(-1.40%)
Sep 23, 2022 0.7106 0.7106 0.6399 0.6909 84,429 -0.02(-2.69%)
Sep 22, 2022 0.6900 0.7774 0.6228 0.7100 366,374 +0.03(+4.77%)
Sep 21, 2022 0.7000 0.7400 0.6533 0.6777 119,158 +0.01(+1.01%)
Sep 20, 2022 0.7400 0.7400 0.6300 0.6709 330,066 -0.08(-10.52%)
Sep 19, 2022 0.7900 0.8099 0.7498 0.7498 138,211 -0.06(-7.42%)
Sep 16, 2022 0.8000 0.8199 0.7700 0.8099 135,184 -0.00(-0.02%)
Sep 15, 2022 0.8100 0.8500 0.7840 0.8101 144,057 +0.01(+0.90%)
Sep 14, 2022 0.8500 0.8700 0.8029 0.8029 608,316 -0.01(-1.69%)
Sep 13, 2022 0.8790 0.8797 0.8106 0.8167 89,879 -0.07(-7.62%)
Sep 12, 2022 0.8410 0.9330 0.8405 0.8841 176,031 +0.04(+5.00%)
Sep 09, 2022 0.8200 0.8699 0.8100 0.8420 80,218 +0.02(+2.12%)
Sep 08, 2022 0.7900 0.8399 0.7600 0.8245 84,304 +0.03(+3.20%)
Sep 07, 2022 0.8100 0.8199 0.7717 0.7989 140,358 -0.01(-0.83%)
Sep 06, 2022 0.8500 0.8900 0.8000 0.8056 86,394 -0.03(-3.35%)
Sep 02, 2022 0.8712 0.8900 0.8200 0.8335 171,357 -0.03(-3.64%)
Sep 01, 2022 0.8500 0.8800 0.8300 0.8650 131,691 +0.01(+1.60%)
Aug 31, 2022 0.8200 0.8999 0.8200 0.8514 124,017 +0.03(+4.17%)
Aug 30, 2022 0.8700 0.8700 0.8026 0.8173 183,227 -0.03(-3.96%)
Aug 29, 2022 0.8680 0.8941 0.8400 0.8510 70,806 -0.01(-0.94%)
Aug 26, 2022 0.9113 0.9442 0.8502 0.8591 219,989 -0.04(-4.79%)
Aug 25, 2022 0.9700 0.9800 0.8980 0.9023 76,689 -0.05(-5.68%)
Aug 24, 2022 0.8773 0.9750 0.8000 0.9566 230,095 +0.11(+12.69%)
Aug 23, 2022 0.8700 0.8780 0.8000 0.8489 234,433 -0.00(-0.13%)
Aug 22, 2022 0.8700 0.9350 0.8206 0.8500 1,307,074 -0.10(-10.53%)
Aug 19, 2022 1.000 1.020 0.9227 0.9500 127,143 -0.03(-3.06%)
Aug 18, 2022 1.010 1.040 0.9590 0.9800 147,233 -0.05(-4.85%)
Aug 17, 2022 1.080 1.120 1.000 1.030 163,231 -0.05(-4.64%)
Aug 16, 2022 1.150 1.150 1.050 1.080 180,758 -0.06(-5.26%)
Aug 15, 2022 1.160 1.160 1.080 1.140 96,240 +0.00(+0.00%)
Aug 12, 2022 1.190 1.190 1.070 1.140 87,409 +0.07(+6.54%)
Aug 11, 2022 1.150 1.150 1.050 1.070 138,138 -0.03(-3.10%)
Aug 10, 2022 1.130 1.180 1.080 1.104 100,461 -0.01(-0.52%)
Aug 09, 2022 1.170 1.170 1.110 1.110 55,774 -0.06(-5.13%)
Aug 08, 2022 1.290 1.290 1.115 1.170 210,267 -0.10(-7.87%)
Aug 05, 2022 1.240 1.300 1.209 1.270 182,067 -0.01(-0.78%)
Aug 04, 2022 1.260 1.300 1.200 1.280 105,959 +0.06(+4.92%)
Aug 03, 2022 1.220 1.260 1.160 1.220 108,264 +0.03(+2.52%)
Aug 02, 2022 1.080 1.220 1.080 1.190 96,303 +0.05(+4.39%)
Aug 01, 2022 1.100 1.170 1.090 1.140 85,916 +0.05(+4.59%)
Jul 29, 2022 1.090 1.160 1.090 1.090 66,992 -0.08(-6.84%)
Jul 28, 2022 1.080 1.195 1.030 1.170 84,723 +0.07(+6.36%)
Jul 27, 2022 1.130 1.140 1.080 1.100 105,096 -0.01(-0.90%)
Jul 26, 2022 1.160 1.195 1.093 1.110 78,998 -0.04(-3.48%)
Jul 25, 2022 1.250 1.250 1.148 1.150 49,170 -0.05(-4.17%)
Jul 22, 2022 1.270 1.299 1.150 1.200 139,636 -0.11(-8.40%)
Jul 21, 2022 1.250 1.330 1.240 1.310 201,336 +0.07(+5.65%)
Jul 20, 2022 1.180 1.300 1.180 1.240 141,401 +0.03(+2.48%)
Jul 19, 2022 1.130 1.250 1.050 1.210 233,213 +0.10(+9.01%)
Jul 18, 2022 0.9900 1.150 0.9900 1.110 349,526 -0.03(-2.63%)
Jul 15, 2022 1.100 1.390 1.070 1.140 1,184,757 +0.07(+6.54%)
Jul 14, 2022 1.050 1.080 1.043 1.070 114,483 +0.03(+2.88%)
Jul 13, 2022 1.020 1.070 1.000 1.040 70,118 +0.00(+0.00%)
Jul 12, 2022 1.100 1.100 1.000 1.040 94,038 +0.03(+2.97%)
Jul 11, 2022 1.000 1.020 0.9999 1.010 88,285 +0.01(+1.01%)
Jul 08, 2022 0.9700 1.040 0.9550 0.9999 102,115 +0.04(+4.16%)
Jul 07, 2022 0.9000 0.9700 0.9000 0.9600 124,772 +0.05(+5.49%)
Jul 06, 2022 0.9300 0.9500 0.9000 0.9100 105,086 +0.01(+1.01%)
Jul 05, 2022 0.8800 0.9102 0.8500 0.9009 99,036 +0.03(+3.55%)
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.