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 | 0.0631 | 8.41333333333 | 0.75 | 0.936501 | 0.6871 | 59885 | 0.81991391 | CS |
| 4 | -0.2669 | -24.712962963 | 1.08 | 1.1538 | 0.6578 | 136843 | 0.79118561 | CS |
| 12 | -0.8269 | -50.4207317073 | 1.64 | 1.7 | 0.6578 | 99853 | 1.07831641 | CS |
| 26 | -3.7469 | -82.1688596491 | 4.56 | 8 | 0.6578 | 530964 | 3.52098359 | CS |
| 52 | -0.6569 | -44.6870748299 | 1.47 | 17.75 | 0.6578 | 796658 | 4.64793351 | CS |
| 156 | -36.4269 | -97.8165950591 | 37.24 | 135.8481 | 0.6578 | 874373 | 33.54476804 | CS |
| 260 | -213.6969 | -99.6209500723 | 214.51 | 247.8607 | 0.6578 | 877094 | 66.23301324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 0.8985 | 0.0213 | 2.43 | 0.862 | 0.9 | 0.812978 | 20871 |
| 1744842900 | 0.8772 | -0.0128 | -1.44 | 0.89 | 0.89 | 0.7983 | 73352 |
| 1744756500 | 0.89 | 0.038 | 4.46 | 0.87 | 0.936501 | 0.8611 | 41178 |
| 1744670100 | 0.852 | 0.002411 | 0.28 | 0.855 | 0.92 | 0.8199999 | 40971 |
| 1744410900 | 0.849589 | 0.1585891 | 22.95 | 0.72 | 0.859 | 0.72 | 64010 |
| 1744324500 | 0.6909999 | -0.0604 | -8.04 | 0.75 | 0.7806 | 0.6871 | 79915 |
| 1744238100 | 0.7514 | 0.0114 | 1.54 | 0.6578 | 0.7989 | 0.6578 | 129309 |
| 1744151700 | 0.74 | -0.0546 | -6.87 | 0.78 | 1.1299999 | 0.7 | 1792064 |
| 1744065300 | 0.7946 | -0.0714 | -8.24 | 0.8 | 0.8463 | 0.75 | 31054 |
| 1743806100 | 0.866 | -0.014 | -1.59 | 0.8536 | 0.8716 | 0.8300999 | 19579 |
| 1743719700 | 0.88 | -0.12 | -12.00 | 1.02 | 1.02 | 0.8325 | 196655 |
| 1743633300 | 1 | 0.05 | 5.26 | 0.95 | 1.0193 | 0.95 | 12181 |
| 1743546900 | 0.95 | -0.0301 | -3.07 | 0.99 | 1 | 0.9 | 40910 |
| 1743460500 | 0.9801 | -0.0499 | -4.84 | 0.9961 | 1.0084 | 0.96 | 27498 |
| 1743201300 | 1.03 | 0 | 0.00 | 1.05 | 1.05 | 0.9954 | 33688 |
| 1743114900 | 1.03 | -0.03 | -2.83 | 1.06 | 1.1274 | 1.02 | 26165 |
| 1743028500 | 1.06 | -0.07 | -6.19 | 1.1 | 1.12 | 1.06 | 16442 |
| 1742942100 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.146 | 1.0254 | 58578 |
| 1742855700 | 1.11 | -0.02 | -1.77 | 1.12 | 1.1538 | 1.1 | 19074 |
| 1742596500 | 1.1299999 | 0.08 | 7.62 | 1.05 | 1.1299999 | 1.03 | 23536 |
| 1742510100 | 1.05 | -0.03 | -2.78 | 1.08 | 1.09 | 1.05 | 8971 |
| 1742423700 | 1.08 | 0.01 | 0.93 | 1.07 | 1.085 | 1.03 | 19792 |
| 1742337300 | 1.0701 | 0 | 0.01 | 1.07 | 1.1 | 1.0316 | 57977 |
| 1742250900 | 1.07 | 0 | 0.00 | 1.05 | 1.1 | 1.04 | 26495 |
| 1741991700 | 1.07 | -0.01 | -0.93 | 1.08 | 1.08 | 0.98 | 119201 |
| 1741905300 | 1.08 | -0.09 | -7.69 | 1.09 | 1.1299999 | 1.08 | 19496 |
| 1741818900 | 1.17 | 0.04 | 3.54 | 1.11 | 1.17 | 1.11 | 32483 |
| 1741732500 | 1.1299999 | 0 | 0.00 | 1.11 | 1.1359999 | 1.06 | 46183 |
| 1741646100 | 1.1299999 | -0.05 | -4.24 | 1.19 | 1.19 | 1.1299999 | 26510 |
| 1741390500 | 1.18 | -0.02 | -1.67 | 1.16 | 1.19 | 1.15 | 26225 |
| 1741304100 | 1.2 | 0.04 | 3.90 | 1.15 | 1.2 | 1.1399999 | 32529 |
| 1741217700 | 1.155 | -0.02 | -1.28 | 1.16 | 1.16 | 1.1299999 | 48130 |
| 1741131300 | 1.17 | -0.13 | -10.00 | 1.17 | 1.24 | 1.1 | 228356 |
| 1741044900 | 1.3 | 0.13 | 11.11 | 1.15 | 1.43 | 1.1 | 483180 |
| 1740785700 | 1.17 | 0 | 0.00 | 1.1399999 | 1.2 | 1.1023 | 39170 |
| 1740699300 | 1.17 | -0.01 | -0.85 | 1.2 | 1.2572 | 1.12 | 91552 |
| 1740612900 | 1.18 | -0.05 | -4.07 | 1.25 | 1.26 | 1.1714 | 53569 |
| 1740526500 | 1.23 | -0.08 | -6.11 | 1.31 | 1.31 | 1.23 | 42661 |
| 1740440100 | 1.31 | 0.06 | 4.80 | 1.3 | 1.35 | 1.25 | 52400 |
| 1740180900 | 1.25 | -0.03 | -2.34 | 1.31 | 1.33 | 1.25 | 25500 |
| 1740094500 | 1.28 | 0 | 0.00 | 1.28 | 1.2901 | 1.2503 | 38269 |
| 1740008100 | 1.28 | -0.06 | -4.48 | 1.34 | 1.35 | 1.26 | 61934 |
| 1739921700 | 1.34 | 0.01 | 0.75 | 1.37 | 1.37 | 1.34 | 42771 |
| 1739576100 | 1.33 | -0.03 | -2.21 | 1.36 | 1.37 | 1.31 | 34237 |
| 1739489700 | 1.36 | 0.01 | 0.74 | 1.36 | 1.3799999 | 1.32 | 47527 |
| 1739403300 | 1.35 | -0.02 | -1.46 | 1.35 | 1.3735 | 1.32 | 49270 |
| 1739316900 | 1.37 | -0.01 | -0.72 | 1.41 | 1.41 | 1.35 | 19124 |
| 1739230500 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.4 | 1.35 | 54026 |
| 1738971300 | 1.4 | 0.02 | 1.45 | 1.45 | 1.45 | 1.33 | 46919 |
| 1738884900 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.42 | 1.36 | 43743 |
| 1738798500 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.41 | 1.37 | 75459 |
| 1738712100 | 1.37 | 0.04 | 3.01 | 1.33 | 1.37 | 1.33 | 22317 |
| 1738625700 | 1.33 | -0.07 | -5.00 | 1.3799999 | 1.3799999 | 1.31 | 92009 |
| 1738366500 | 1.4 | -0.04 | -2.78 | 1.47 | 1.5092 | 1.4 | 81266 |
| 1738280100 | 1.44 | 0.03 | 2.13 | 1.45 | 1.48 | 1.3 | 196026 |
| 1738193700 | 1.41 | -0.06 | -4.08 | 1.44 | 1.48 | 1.4 | 73765 |
| 1738107300 | 1.47 | -0.07 | -4.55 | 1.54 | 1.54 | 1.37 | 160697 |
| 1738020900 | 1.54 | -0.06 | -3.75 | 1.54 | 1.6399999 | 1.51 | 91780 |
| 1737761700 | 1.6 | 0.13 | 8.84 | 1.6399999 | 1.7 | 1.49 | 410118 |
| 1737675300 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1737588900 | 1.47 | -0.05 | -3.29 | 1.54 | 1.54 | 1.43 | 87794 |
| 1737502500 | 1.52 | -0.04 | -2.56 | 1.57 | 1.6299999 | 1.52 | 74532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
