Register for real-time alerts, custom portfolio, and market movers
ATNF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.83 | -0.08 | -4.19% | 1.75 | 2.06 | 1.7201 | 90,645 |
| Apr 17 2024 | 1.91 | 0.43 | 29.05% | 1.47 | 1.99 | 1.47 | 308,596 |
| Apr 16 2024 | 1.48 | -0.56 | -27.27% | 1.92 | 2.3099 | 1.33 | 495,083 |
| Apr 15 2024 | 2.035 | -0.13 | -5.79% | 2.22 | 2.28 | 2.01 | 21,791 |
| Apr 12 2024 | 2.16 | -0.06 | -2.70% | 2.27 | 2.348 | 2.1072 | 20,959 |
| Apr 11 2024 | 2.22 | -0.24 | -9.76% | 2.49 | 2.58 | 2.22 | 22,496 |
| Apr 10 2024 | 2.46 | 0.14 | 6.03% | 2.455 | 2.46 | 2.25 | 25,739 |
| Apr 09 2024 | 2.32 | 0.00 | 0.22% | 2.27 | 2.5292 | 2.1655 | 30,815 |
| Apr 08 2024 | 2.315 | 0.09 | 3.81% | 2.19 | 2.40 | 2.1731 | 50,477 |
| Apr 05 2024 | 2.23 | 0.04 | 1.82% | 2.37 | 2.3793 | 2.1999 | 22,039 |
| Apr 04 2024 | 2.1901 | -0.07 | -3.09% | 2.32 | 2.42 | 2.16 | 40,526 |
| Apr 03 2024 | 2.26 | 0.16 | 7.62% | 2.06 | 2.60 | 2.06 | 101,472 |
| Apr 02 2024 | 2.10 | -0.10 | -4.55% | 2.30 | 2.35 | 2.03 | 34,327 |
| Apr 01 2024 | 2.20 | -0.13 | -5.58% | 2.24 | 2.3299 | 2.06 | 94,468 |
| Mar 28 2024 | 2.33 | 0.32 | 15.92% | 2.07 | 3.00 | 1.9501 | 625,785 |
| Mar 27 2024 | 2.01 | 0.05 | 2.55% | 1.88 | 2.04 | 1.805 | 206,476 |
| Mar 26 2024 | 1.96 | -0.15 | -7.11% | 2.10 | 2.17 | 1.855 | 60,116 |
| Mar 25 2024 | 2.1101 | -0.66 | -23.82% | 2.65 | 2.70 | 2.0501 | 148,695 |
| Mar 22 2024 | 2.77 | -0.71 | -20.40% | 3.45 | 3.70 | 2.61 | 338,437 |
| Mar 21 2024 | 3.48 | 0.17 | 5.14% | 3.25 | 3.50 | 3.2201 | 69,694 |
| Mar 20 2024 | 3.31 | 0.09 | 2.80% | 3.15 | 3.47 | 3.05 | 108,438 |
| Mar 19 2024 | 3.22 | -0.16 | -4.73% | 3.30 | 3.365 | 3.12 | 40,457 |
| Mar 18 2024 | 3.38 | -0.12 | -3.43% | 3.42 | 3.6599 | 3.30 | 110,825 |
| Mar 15 2024 | 3.50 | -0.08 | -2.23% | 3.52 | 3.67 | 3.40 | 59,150 |
| Mar 14 2024 | 3.58 | 0.00 | 0.00% | 3.61 | 3.79 | 3.51 | 126,735 |
| Mar 13 2024 | 3.58 | -0.44 | -10.95% | 3.57 | 3.83 | 3.35 | 178,384 |
| Mar 12 2024 | 4.02 | 0.14 | 3.61% | 3.56 | 4.3899 | 3.4201 | 518,887 |
| Mar 11 2024 | 3.88 | 0.35 | 9.92% | 3.80 | 4.00 | 3.50 | 1,191,339 |
| Mar 08 2024 | 3.53 | -0.59 | -14.32% | 4.11 | 4.12 | 3.52 | 151,621 |
| Mar 07 2024 | 4.12 | 0.42 | 11.35% | 3.70 | 4.30 | 3.70 | 226,039 |
| Mar 06 2024 | 3.70 | -0.14 | -3.65% | 3.77 | 4.15 | 3.61 | 104,654 |
| Mar 05 2024 | 3.84 | 0.45 | 13.21% | 3.37 | 4.0052 | 3.37 | 164,232 |
| Mar 04 2024 | 3.3919 | 0.16 | 5.01% | 3.27 | 3.46 | 3.13 | 37,018 |
| Mar 01 2024 | 3.23 | -0.29 | -8.24% | 3.42 | 3.50 | 3.193 | 49,471 |
| Feb 29 2024 | 3.52 | 0.37 | 11.75% | 3.12 | 3.8599 | 3.09 | 93,717 |
| Feb 28 2024 | 3.15 | -0.56 | -14.98% | 3.42 | 3.90 | 3.00 | 142,637 |
| Feb 27 2024 | 3.705 | -0.09 | -2.45% | 3.7487 | 4.0812 | 3.5169 | 40,512 |
| Feb 26 2024 | 3.7981 | 0.20 | 5.49% | 3.7468 | 3.895 | 3.61 | 28,401 |
| Feb 23 2024 | 3.6005 | -0.11 | -2.87% | 3.5492 | 3.80 | 3.4428 | 84,305 |
| Feb 22 2024 | 3.7069 | 0.07 | 1.99% | 3.9805 | 3.9805 | 3.591 | 10,045 |
| Feb 21 2024 | 3.6347 | -0.45 | -11.02% | 3.99 | 4.085 | 3.61 | 27,859 |
| Feb 20 2024 | 4.085 | 0.18 | 4.72% | 3.99 | 4.75 | 3.8019 | 37,335 |
| Feb 16 2024 | 3.9007 | -0.09 | -2.24% | 3.914 | 3.99 | 3.7449 | 4,400 |
| Feb 15 2024 | 3.99 | 0.00 | 0.00% | 3.80 | 3.99 | 3.705 | 15,949 |
| Feb 14 2024 | 3.99 | 0.00 | 0.05% | 4.18 | 4.18 | 3.8608 | 8,146 |
| Feb 13 2024 | 3.9881 | 0.00 | -0.05% | 3.8608 | 4.199 | 3.80 | 15,263 |
| Feb 12 2024 | 3.99 | 0.16 | 4.27% | 3.705 | 4.161 | 3.7012 | 10,322 |
| Feb 09 2024 | 3.8266 | -0.14 | -3.59% | 3.8665 | 3.9539 | 3.667 | 6,169 |
| Feb 08 2024 | 3.9691 | 0.28 | 7.57% | 4.047 | 4.047 | 3.6271 | 5,640 |
| Feb 07 2024 | 3.6898 | 0.00 | 0.05% | 3.8874 | 3.9615 | 3.6518 | 3,497 |
| Feb 06 2024 | 3.6879 | -0.02 | -0.46% | 3.6784 | 3.8741 | 3.629 | 3,069 |
| Feb 05 2024 | 3.705 | -0.18 | -4.60% | 3.80 | 3.9596 | 3.61 | 5,722 |
| Feb 02 2024 | 3.8836 | 0.08 | 2.20% | 3.781 | 3.8836 | 3.648 | 5,372 |
| Feb 01 2024 | 3.80 | -0.27 | -6.54% | 3.80 | 3.914 | 3.4637 | 11,598 |
| Jan 31 2024 | 4.066 | 0.18 | 4.59% | 4.009 | 4.1021 | 3.80 | 12,077 |
| Jan 30 2024 | 3.8874 | -0.09 | -2.34% | 4.1249 | 4.1591 | 3.819 | 6,200 |
| Jan 29 2024 | 3.9805 | -0.38 | -8.75% | 4.37 | 4.37 | 3.9805 | 13,393 |
| Jan 26 2024 | 4.3624 | 0.23 | 5.56% | 4.028 | 4.5581 | 4.028 | 20,000 |
| Jan 25 2024 | 4.1325 | 0.00 | 0.00% | 4.218 | 4.3396 | 3.99 | 5,473 |
| Jan 24 2024 | 4.1325 | 0.12 | 3.03% | 4.085 | 4.37 | 3.9919 | 16,460 |
| Jan 23 2024 | 4.0109 | 0.02 | 0.52% | 4.18 | 4.4631 | 3.99 | 16,361 |
| Jan 22 2024 | 3.99 | 0.10 | 2.44% | 3.914 | 4.066 | 3.8038 | 17,953 |
