180 Life Sciences Corporation (ATNF)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.442477876106 | 2.26 | 2.44 | 2.02 | 106638 | 2.22571554 | CS |
| 4 | 0.76 | 51.0067114094 | 1.49 | 4.8 | 1.48 | 1804097 | 2.85148376 | CS |
| 12 | 0.19 | 9.22330097087 | 2.06 | 4.8 | 1.31 | 712906 | 2.70153013 | CS |
| 26 | -1.778 | -44.1410129096 | 4.028 | 4.8 | 1.31 | 433258 | 2.88190072 | CS |
| 52 | -16.18 | -87.7916440586 | 18.43 | 21.28 | 1.31 | 593060 | 5.49243289 | CS |
| 156 | -159.63 | -98.6100815419 | 161.88 | 169.1 | 1.31 | 827280 | 52.43034968 | CS |
| 260 | -198.2 | -98.8775255675 | 200.45 | 247.8607 | 1.31 | 820533 | 77.18303346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.3 | 0 | 0.00 | 2.3 | 2.41 | 2.2101 | 32703 |
| 1721946900 | 2.3 | 0.05 | 2.22 | 2.18 | 2.37 | 2.1153 | 68704 |
| 1721860500 | 2.25 | -0.03 | -1.32 | 2.2977 | 2.37 | 2.17 | 77669 |
| 1721774100 | 2.2799999 | 0.1 | 4.58 | 2.23 | 2.44 | 2.23 | 150419 |
| 1721687700 | 2.1801 | 0.04 | 1.87 | 2.14 | 2.33 | 2.02 | 127376 |
| 1721428500 | 2.14 | -0.25 | -10.46 | 2.2599999 | 2.34 | 2.11 | 109022 |
| 1721342100 | 2.39 | 0.06 | 2.58 | 2.37 | 2.52 | 2.2599999 | 98933 |
| 1721255700 | 2.33 | 0.01 | 0.43 | 2.2597999 | 2.65 | 2.2597999 | 164316 |
| 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 | 348107 |
| 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 | -0.15 | -9.09 | 1.55 | 1.6883 | 1.5 | 14905 |
| 1719614100 | 1.65 | 0.13 | 8.55 | 1.49 | 1.715 | 1.48 | 96549 |
| 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 | 47356 |
| 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 | 14502 |
| 1717799700 | 1.62 | -0.12 | -6.90 | 1.67 | 1.7101 | 1.6 | 41227 |
| 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 | 1.6 | 53292 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
