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

180 Life Sciences Corp (NQ: ATNF )

2.190 -0.010 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.130 2.360 2.130 2.190 63,346 -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%)
Oct 01, 2024 1.730 1.730 1.514 1.540 45,005 -0.13(-7.78%)
Sep 30, 2024 1.670 1.770 1.650 1.670 16,321 -0.01(-0.60%)
Sep 27, 2024 1.840 1.840 1.680 1.680 33,466 -0.07(-4.00%)
Sep 26, 2024 1.880 1.905 1.750 1.750 40,809 -0.12(-6.42%)
Sep 25, 2024 1.870 1.920 1.800 1.870 19,013 +0.00(+0.00%)
Sep 24, 2024 1.900 1.945 1.800 1.870 32,163 +0.01(+0.54%)
Sep 23, 2024 1.950 2.000 1.850 1.860 27,422 -0.11(-5.58%)
Sep 20, 2024 1.930 2.050 1.930 1.970 45,586 +0.05(+2.60%)
Sep 19, 2024 2.010 2.020 1.860 1.920 26,523 -0.11(-5.42%)
Sep 18, 2024 2.000 2.250 1.940 2.030 226,200 +0.04(+2.01%)
Sep 17, 2024 1.880 2.030 1.870 1.990 54,176 +0.16(+8.74%)
Sep 16, 2024 1.840 1.880 1.770 1.830 21,241 +0.02(+1.10%)
Sep 13, 2024 1.940 1.970 1.800 1.810 62,841 -0.19(-9.50%)
Sep 12, 2024 1.810 2.090 1.810 2.000 46,073 +0.24(+13.64%)
Sep 11, 2024 1.840 1.900 1.700 1.760 12,785 -0.06(-3.30%)
Sep 10, 2024 1.890 1.930 1.770 1.820 56,112 -0.06(-3.19%)
Sep 09, 2024 1.890 1.968 1.850 1.880 19,678 -0.07(-3.59%)
Sep 06, 2024 1.860 2.050 1.790 1.950 50,837 +0.00(+0.00%)
Sep 05, 2024 2.160 2.180 1.880 1.950 195,216 -0.55(-22.00%)
Sep 04, 2024 1.750 2.650 1.706 2.500 700,980 +0.73(+41.24%)
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.