180 Life Sciences Corporation (ATNF)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -6.49350649351 | 2.31 | 2.65 | 1.97 | 154889 | 2.24714616 | CS |
| 4 | 0.47 | 27.8106508876 | 1.69 | 4.8 | 1.46 | 1879914 | 2.85765908 | CS |
| 12 | 0.35 | 19.3370165746 | 1.81 | 4.8 | 1.31 | 717491 | 2.70762693 | CS |
| 26 | -1.5279 | -41.4300821606 | 3.6879 | 4.8 | 1.31 | 442109 | 2.91594191 | CS |
| 52 | -18.17 | -89.3753074274 | 20.33 | 21.28 | 1.31 | 593868 | 5.52402001 | CS |
| 156 | -164.47 | -98.7037148173 | 166.63 | 172.0089 | 1.31 | 867412 | 51.51138971 | CS |
| 260 | -197.15 | -98.9162611008 | 199.31 | 247.8607 | 1.31 | 856162 | 75.64403553 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2.14 | -0.25 | -10.46 | 2.32 | 2.34 | 2.11 | 110290 |
| 1721342100 | 2.39 | 0.06 | 2.58 | 2.37 | 2.52 | 2.2599999 | 98933 |
| 1721255700 | 2.33 | 0.01 | 0.43 | 2.23 | 2.65 | 2.22 | 173694 |
| 1721169300 | 2.32 | 0.29 | 14.29 | 1.97 | 2.4 | 1.97 | 226982 |
| 1721082900 | 2.0299999 | -0.1 | -4.69 | 2.07 | 2.22 | 1.98 | 128647 |
| 1720823700 | 2.13 | -0.18 | -7.79 | 2.31 | 2.4784 | 2 | 146189 |
| 1720737300 | 2.31 | -0.04 | -1.70 | 2.36 | 2.6831 | 2.22 | 359814 |
| 1720650900 | 2.35 | -0.56 | -19.24 | 3 | 3.29 | 2.2 | 1285885 |
| 1720564500 | 2.91 | 1.29 | 79.63 | 1.68 | 4.8 | 1.62 | 31186605 |
| 1720478100 | 1.62 | 0.06 | 3.85 | 1.53 | 1.62 | 1.53 | 10095 |
| 1720218900 | 1.56 | -0.05 | -3.11 | 1.55 | 1.56 | 1.52 | 8395 |
| 1720040640 | 1.61 | -0.04 | -2.42 | 1.55 | 1.6399999 | 1.53 | 12015 |
| 1719959700 | 1.65 | 0.15 | 10.00 | 1.53 | 1.65 | 1.4814 | 17023 |
| 1719873300 | 1.5 | -0.02 | -1.32 | 1.55 | 1.6883 | 1.5 | 14905 |
| 1719614100 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1719527700 | 1.52 | -0.01 | -0.65 | 1.49 | 1.5331999 | 1.48 | 14925 |
| 1719441300 | 1.53 | 0.03 | 2.00 | 1.53 | 1.588 | 1.5001 | 43944 |
| 1719354900 | 1.5 | 0.01 | 0.67 | 1.47 | 1.61 | 1.47 | 40673 |
| 1719268500 | 1.49 | 0.03 | 2.05 | 1.56 | 1.56 | 1.46 | 15566 |
| 1719009300 | 1.46 | -0.17 | -10.43 | 1.69 | 1.69 | 1.46 | 54156 |
| 1718922900 | 1.6299999 | -0.01 | -0.61 | 1.61 | 1.6625 | 1.58 | 22218 |
| 1718750100 | 1.6399999 | -0.19 | -10.38 | 1.75 | 1.7995 | 1.62 | 70468 |
| 1718663700 | 1.83 | 0.28 | 18.06 | 1.56 | 1.9794 | 1.52 | 661812 |
| 1718404500 | 1.55 | -0.04 | -2.52 | 1.54 | 1.67 | 1.471 | 34686 |
| 1718318100 | 1.59 | 0.05 | 3.25 | 1.61 | 1.8499 | 1.53 | 122695 |
| 1718231700 | 1.54 | -0.01 | -0.65 | 1.55 | 1.65 | 1.5 | 47470 |
| 1718145300 | 1.55 | 0.02 | 1.31 | 1.47 | 1.605 | 1.47 | 24419 |
| 1718058900 | 1.53 | -0.09 | -5.56 | 1.6299999 | 1.6299999 | 1.53 | 16197 |
| 1717799700 | 1.62 | -0.12 | -6.90 | 1.74 | 1.74 | 1.6 | 41283 |
| 1717713300 | 1.74 | -0.03 | -1.69 | 1.72 | 1.8 | 1.71 | 10928 |
| 1717626900 | 1.77 | 0.09 | 5.04 | 1.71 | 1.815 | 1.68 | 38721 |
| 1717540500 | 1.685 | -0.03 | -1.46 | 1.76 | 1.76 | 1.66 | 12409 |
| 1717454100 | 1.71 | 0.09 | 5.56 | 1.62 | 1.78 | 1.62 | 42488 |
| 1717194900 | 1.62 | 0.01 | 0.62 | 1.58 | 1.6474 | 1.5326 | 18694 |
| 1717108500 | 1.61 | 0.03 | 1.90 | 1.53 | 1.6485 | 1.53 | 7887 |
| 1717022100 | 1.58 | -0.04 | -2.47 | 1.62 | 1.62 | 1.31 | 25864 |
| 1716935700 | 1.62 | 0 | 0.00 | 1.6292 | 1.6639 | 1.5301 | 27306 |
| 1716590100 | 1.62 | -0.04 | -2.41 | 1.73 | 1.78 | 1.6102 | 53230 |
| 1716503700 | 1.66 | -0.08 | -4.60 | 1.71 | 1.7603 | 1.5817 | 55868 |
| 1716417300 | 1.74 | -0.25 | -12.56 | 1.6 | 1.8799 | 1.5 | 389730 |
| 1716330900 | 1.99 | 0.46 | 30.07 | 1.87 | 2.7 | 1.53 | 4070851 |
| 1716244500 | 1.53 | -0.05 | -3.16 | 1.58 | 1.6722 | 1.5 | 50613 |
| 1715985300 | 1.58 | -0.07 | -4.24 | 1.6299999 | 1.69 | 1.48 | 49452 |
| 1715898900 | 1.65 | -0.29 | -14.95 | 1.7 | 1.77 | 1.4401 | 119794 |
| 1715812500 | 1.94 | -0.06 | -3.00 | 2 | 2.1184 | 1.94 | 15469 |
| 1715726100 | 2 | -0.02 | -0.99 | 1.99 | 2.1699 | 1.9314 | 15048 |
| 1715639700 | 2.02 | 0.09 | 4.66 | 2.0299999 | 2.1939 | 1.97 | 31373 |
| 1715380500 | 1.93 | -0.11 | -5.39 | 2.02 | 2.2 | 1.93 | 6224 |
| 1715294100 | 2.04 | 0.05 | 2.51 | 2.02 | 2.27 | 1.94 | 13060 |
| 1715207700 | 1.99 | -0.02 | -1.00 | 1.95 | 2.04 | 1.88 | 17528 |
| 1715121300 | 2.0099999 | 0.14 | 7.49 | 1.9 | 2.3583 | 1.9 | 58618 |
| 1715034900 | 1.87 | -0.13 | -6.50 | 1.99 | 1.99 | 1.86 | 9290 |
| 1714775700 | 2 | 0 | 0.00 | 2.06 | 2.06 | 1.865 | 11309 |
| 1714689300 | 2 | 0.01 | 0.50 | 2 | 2.1 | 1.96 | 21048 |
| 1714602900 | 1.99 | -0.16 | -7.44 | 2.21 | 2.21 | 1.981 | 27493 |
| 1714516500 | 2.15 | 0.19 | 9.69 | 2.0299999 | 2.18 | 1.8 | 74095 |
| 1714430100 | 1.96 | 0.16 | 8.89 | 1.84 | 1.9771 | 1.821 | 4795 |
| 1714170900 | 1.8 | 0.03 | 1.76 | 1.81 | 1.87 | 1.77 | 20608 |
| 1714084500 | 1.7688 | -0.05 | -2.81 | 1.7 | 1.8176 | 1.68 | 15900 |
| 1713998100 | 1.82 | -0.08 | -4.21 | 1.93 | 1.95 | 1.76 | 16708 |
| 1713911700 | 1.9 | 0.1 | 5.56 | 1.77 | 2.07 | 1.77 | 48334 |
| 1713825300 | 1.8 | -0.02 | -1.10 | 1.76 | 1.9999 | 1.76 | 31756 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
