Skip to main content

180 Life Sciences Corp. - Common Stock (NQ: ATNF )

1.860 -0.080 (-4.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.980 2.020 1.860 1.860 54,547 -0.08(-4.12%)
Dec 19, 2024 1.750 1.977 1.717 1.940 87,832 +0.20(+11.49%)
Dec 18, 2024 1.810 1.870 1.710 1.740 43,594 -0.08(-4.40%)
Dec 17, 2024 1.830 1.830 1.690 1.820 51,762 +0.00(+0.00%)
Dec 16, 2024 1.940 1.950 1.800 1.820 89,939 -0.11(-5.70%)
Dec 13, 2024 1.960 1.980 1.900 1.930 48,696 +0.05(+2.66%)
Dec 12, 2024 2.200 2.200 1.850 1.880 1,009,587 -0.31(-14.16%)
Dec 11, 2024 2.230 2.250 2.100 2.190 66,482 +0.02(+0.92%)
Dec 10, 2024 2.200 2.260 2.108 2.170 68,014 +0.00(+0.00%)
Dec 09, 2024 2.090 2.220 2.080 2.170 48,521 +0.08(+3.83%)
Dec 06, 2024 2.100 2.110 2.000 2.090 33,352 -0.01(-0.48%)
Dec 05, 2024 2.260 2.270 2.010 2.100 93,413 -0.13(-5.83%)
Dec 04, 2024 2.200 2.265 2.180 2.230 43,005 -0.07(-3.04%)
Dec 03, 2024 2.260 2.490 2.198 2.300 83,064 -0.08(-3.36%)
Dec 02, 2024 2.320 2.775 2.280 2.380 410,241 +0.15(+6.73%)
Nov 29, 2024 2.210 2.250 2.170 2.230 34,643 +0.04(+1.83%)
Nov 27, 2024 2.130 2.360 2.130 2.190 63,547 -0.01(-0.45%)
Nov 26, 2024 2.250 2.320 2.120 2.200 50,674 -0.02(-0.90%)
Nov 25, 2024 2.390 2.580 2.220 2.220 137,527 -0.03(-1.33%)
Nov 22, 2024 2.260 2.335 2.100 2.250 67,218 -0.03(-1.32%)
Nov 21, 2024 2.350 2.450 2.210 2.280 108,801 -0.06(-2.56%)
Nov 20, 2024 2.290 2.440 2.290 2.340 38,156 -0.01(-0.43%)
Nov 19, 2024 2.340 2.489 2.310 2.350 53,231 +0.04(+1.73%)
Nov 18, 2024 2.450 2.490 2.224 2.310 90,134 -0.19(-7.60%)
Nov 15, 2024 2.740 2.830 2.400 2.500 80,205 -0.18(-6.72%)
Nov 14, 2024 2.820 2.900 2.630 2.680 84,436 -0.21(-7.27%)
Nov 13, 2024 3.010 3.092 2.740 2.890 117,870 -0.09(-3.02%)
Nov 12, 2024 3.300 3.600 2.920 2.980 149,679 -0.33(-9.97%)
Nov 11, 2024 2.960 3.400 2.910 3.310 250,438 +0.41(+14.14%)
Nov 08, 2024 2.870 3.020 2.830 2.900 139,579 -0.03(-1.02%)
Nov 07, 2024 2.980 3.100 2.822 2.930 108,161 -0.10(-3.30%)
Nov 06, 2024 3.000 3.170 2.890 3.030 206,093 -0.14(-4.42%)
Nov 05, 2024 3.550 3.720 3.100 3.170 319,867 -0.25(-7.31%)
Nov 04, 2024 3.630 3.710 3.380 3.420 251,681 -0.32(-8.56%)
Nov 01, 2024 3.760 3.982 3.610 3.740 159,631 -0.18(-4.59%)
Oct 31, 2024 4.040 4.310 3.820 3.920 323,500 -0.01(-0.25%)
Oct 30, 2024 4.160 4.490 3.930 3.930 216,620 -0.50(-11.29%)
Oct 29, 2024 4.340 4.680 4.210 4.430 322,664 +0.20(+4.73%)
Oct 28, 2024 4.020 4.390 3.825 4.230 602,836 -0.03(-0.70%)
Oct 25, 2024 5.400 5.900 4.140 4.260 9,098,216 +0.38(+9.79%)
Oct 24, 2024 4.180 4.250 3.750 3.880 301,487 -0.37(-8.71%)
Oct 23, 2024 4.600 4.760 4.100 4.250 308,969 -0.44(-9.38%)
Oct 22, 2024 4.740 5.460 4.620 4.690 673,462 -0.28(-5.63%)
Oct 21, 2024 5.030 5.150 4.316 4.970 1,028,450 -0.06(-1.19%)
Oct 18, 2024 4.520 8.000 4.430 5.030 17,097,180 +0.70(+16.17%)
Oct 17, 2024 4.560 4.964 3.770 4.330 3,216,072 -2.14(-33.08%)
Oct 16, 2024 14.25 17.75 6.300 6.470 89,483,720 +4.95(+325.66%)
Oct 15, 2024 1.400 1.570 1.400 1.520 69,502 +0.16(+11.76%)
Oct 14, 2024 1.370 1.390 1.320 1.360 16,923 +0.04(+3.03%)
Oct 11, 2024 1.300 1.350 1.259 1.320 21,327 +0.01(+0.76%)
Oct 10, 2024 1.370 1.370 1.270 1.310 47,862 -0.06(-4.38%)
Oct 09, 2024 1.210 1.533 1.210 1.370 372,476 +0.19(+16.10%)
Oct 08, 2024 1.380 1.402 1.160 1.180 103,404 -0.22(-15.71%)
Oct 07, 2024 1.480 1.480 1.370 1.400 30,427 -0.02(-1.41%)
Oct 04, 2024 1.410 1.470 1.409 1.420 22,693 +0.04(+2.90%)
Oct 03, 2024 1.580 1.580 1.380 1.380 60,373 -0.03(-2.13%)
Oct 02, 2024 1.560 1.560 1.400 1.410 46,152 -0.13(-8.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.