180 Life Sciences Corporation (ATNF)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 58.4699453552 | 1.83 | 2.9 | 1.69 | 56517 | 1.86193866 | CS |
| 4 | 0.65 | 28.8888888889 | 2.25 | 2.9 | 1.69 | 127639 | 2.03553932 | CS |
| 12 | 1.17 | 67.6300578035 | 1.73 | 17.75 | 1.16 | 2136962 | 5.8258279 | CS |
| 26 | 1.34 | 85.8974358974 | 1.56 | 17.75 | 1.16 | 1288583 | 5.15293061 | CS |
| 52 | -0.71 | -19.6675900277 | 3.61 | 17.75 | 1.16 | 884799 | 4.8169197 | CS |
| 156 | -76.33 | -96.339770289 | 79.23 | 135.8481 | 1.16 | 909493 | 35.41792239 | CS |
| 260 | -197.55 | -98.5532551759 | 200.45 | 247.8607 | 1.16 | 928336 | 66.84615373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.9 | 1.03 | 55.08 | 2.66 | 3.19 | 2.13 | 16127530 |
| 1734996900 | 1.87 | 0.01 | 0.54 | 1.89 | 1.9804 | 1.79 | 39052 |
| 1734737700 | 1.86 | -0.08 | -4.12 | 1.95 | 2.02 | 1.86 | 53286 |
| 1734651300 | 1.94 | 0.2 | 11.49 | 1.74 | 1.977 | 1.7174 | 89822 |
| 1734564900 | 1.74 | -0.08 | -4.40 | 1.81 | 1.87 | 1.71 | 43747 |
| 1734478500 | 1.82 | 0 | 0.00 | 1.83 | 1.83 | 1.69 | 49774 |
| 1734392100 | 1.82 | -0.11 | -5.70 | 1.94 | 1.95 | 1.8 | 89497 |
| 1734132900 | 1.93 | 0.05 | 2.66 | 1.96 | 1.98 | 1.9 | 44772 |
| 1734046500 | 1.88 | -0.31 | -14.16 | 2.2 | 2.2 | 1.85 | 1005904 |
| 1733960100 | 2.19 | 0.02 | 0.92 | 2.23 | 2.25 | 2.1 | 66017 |
| 1733873700 | 2.17 | 0 | 0.00 | 2.2 | 2.2599999 | 2.1079 | 67510 |
| 1733787300 | 2.17 | 0.08 | 3.83 | 2.09 | 2.22 | 2.08 | 47784 |
| 1733528100 | 2.09 | -0.01 | -0.48 | 2.1006999 | 2.11 | 2 | 32838 |
| 1733441700 | 2.1 | -0.13 | -5.83 | 2.27 | 2.27 | 2.0101 | 92231 |
| 1733355300 | 2.23 | -0.07 | -3.04 | 2.25 | 2.265 | 2.18 | 41106 |
| 1733268900 | 2.3 | -0.08 | -3.36 | 2.46 | 2.49 | 2.198 | 76054 |
| 1733182500 | 2.38 | 0.14 | 6.25 | 2.317 | 2.775 | 2.2799999 | 405862 |
| 1732917840 | 2.24 | 0.05 | 2.28 | 2.21 | 2.25 | 2.17 | 33658 |
| 1732750500 | 2.19 | -0.01 | -0.45 | 2.2 | 2.36 | 2.1601 | 62596 |
| 1732664100 | 2.2 | -0.02 | -0.90 | 2.25 | 2.32 | 2.12 | 50676 |
| 1732577700 | 2.22 | -0.03 | -1.33 | 2.39 | 2.58 | 2.22 | 137235 |
| 1732318500 | 2.25 | -0.03 | -1.32 | 2.2599999 | 2.334836 | 2.1 | 67064 |
| 1732232100 | 2.2799999 | -0.06 | -2.56 | 2.35 | 2.45 | 2.21 | 108796 |
| 1732145700 | 2.34 | -0.01 | -0.43 | 2.37 | 2.44 | 2.3101 | 37355 |
| 1732059300 | 2.35 | 0.04 | 1.73 | 2.316 | 2.4891 | 2.31 | 53054 |
| 1731972900 | 2.31 | -0.19 | -7.60 | 2.45 | 2.49 | 2.2235999 | 89914 |
| 1731713700 | 2.5 | -0.18 | -6.72 | 2.74 | 2.83 | 2.4 | 79604 |
| 1731627300 | 2.68 | -0.21 | -7.27 | 2.85 | 2.87 | 2.63 | 81644 |
| 1731540900 | 2.89 | -0.09 | -3.02 | 3 | 3.092 | 2.74 | 116860 |
| 1731454500 | 2.98 | -0.33 | -9.97 | 3.3 | 3.4608 | 2.92 | 134429 |
| 1731368100 | 3.31 | 0.41 | 14.14 | 2.9 | 3.4 | 2.9 | 245462 |
| 1731108900 | 2.9 | -0.03 | -1.02 | 2.875 | 3.02 | 2.83 | 136935 |
| 1731022500 | 2.93 | -0.1 | -3.30 | 2.98 | 3.1 | 2.821772 | 101318 |
| 1730936100 | 3.0299999 | -0.14 | -4.42 | 3.0101 | 3.17 | 2.89 | 192246 |
| 1730849700 | 3.17 | -0.25 | -7.31 | 3.47 | 3.72 | 3.1 | 316784 |
| 1730763300 | 3.42 | -0.32 | -8.56 | 3.63 | 3.6999 | 3.38 | 251825 |
| 1730500500 | 3.74 | -0.18 | -4.59 | 3.805 | 3.9815 | 3.61 | 155322 |
| 1730414100 | 3.92 | -0.01 | -0.25 | 4.04 | 4.3099999 | 3.82 | 321586 |
| 1730327700 | 3.93 | -0.5 | -11.29 | 4.26 | 4.49 | 3.93 | 207545 |
| 1730241300 | 4.43 | 0.2 | 4.73 | 4.32 | 4.68 | 4.2101 | 318659 |
| 1730154900 | 4.23 | -0.03 | -0.70 | 4.11 | 4.39 | 3.825 | 555331 |
| 1729895700 | 4.26 | 0.38 | 9.79 | 5.4 | 5.9 | 4.14 | 9074642 |
| 1729809300 | 3.88 | -0.37 | -8.71 | 4.18 | 4.25 | 3.75 | 299264 |
| 1729722900 | 4.25 | -0.44 | -9.38 | 4.6 | 4.76 | 4.1 | 305193 |
| 1729636500 | 4.69 | -0.28 | -5.63 | 4.74 | 5.4595 | 4.62 | 660532 |
| 1729550100 | 4.97 | -0.06 | -1.19 | 5.03 | 5.15 | 4.3155 | 1027925 |
| 1729290900 | 5.03 | 0.7 | 16.17 | 4.5199999 | 8 | 4.43 | 17070777 |
| 1729204500 | 4.33 | -2.14 | -33.08 | 4.5599999 | 4.9644 | 3.77 | 3200767 |
| 1729118100 | 6.47 | 4.95 | 325.66 | 14.26 | 17.75 | 6.3 | 89427367 |
| 1729031700 | 1.52 | 0.16 | 11.76 | 1.4 | 1.5703 | 1.4 | 69501 |
| 1728945300 | 1.36 | 0.04 | 3.03 | 1.37 | 1.3899999 | 1.32 | 16923 |
| 1728686100 | 1.32 | 0.01 | 0.76 | 1.31 | 1.35 | 1.2592 | 21286 |
| 1728599700 | 1.31 | -0.06 | -4.38 | 1.37 | 1.37 | 1.27 | 47207 |
| 1728513300 | 1.37 | 0.19 | 16.10 | 1.21 | 1.5329 | 1.21 | 369677 |
| 1728426900 | 1.18 | -0.22 | -15.71 | 1.32 | 1.32 | 1.18 | 51419 |
| 1728340500 | 1.4 | -0.02 | -1.41 | 1.48 | 1.48 | 1.37 | 30421 |
| 1728081300 | 1.42 | 0.04 | 2.90 | 1.4156 | 1.47 | 1.4156 | 22446 |
| 1727994900 | 1.3799999 | -0.03 | -2.13 | 1.5001 | 1.56 | 1.3799999 | 58977 |
| 1727908500 | 1.41 | -0.13 | -8.44 | 1.56 | 1.56 | 1.4 | 45854 |
| 1727822100 | 1.54 | -0.13 | -7.78 | 1.73 | 1.73 | 1.5143 | 39924 |
| 1727735520 | 1.67 | -0.01 | -0.60 | 1.67 | 1.77 | 1.65 | 15997 |
| 1727476500 | 1.68 | -0.07 | -4.00 | 1.84 | 1.84 | 1.68 | 33351 |
| 1727390100 | 1.75 | -0.12 | -6.42 | 1.88 | 1.905 | 1.75 | 40803 |
| 1727303700 | 1.87 | 0 | 0.00 | 1.87 | 1.9199 | 1.8001 | 19013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
