180 Life Sciences Corporation (ATNFW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 0.0081 | -0.00166 | -17.01 | 0.0098 | 0.0099 | 0.0077 | 69767 |
| 1731627300 | 0.00976 | 0.00086 | 9.66 | 0.0109 | 0.0109 | 0.0071 | 66218 |
| 1731540900 | 0.0089 | -0.001 | -10.10 | 0.009 | 0.009 | 0.0083 | 424990 |
| 1731454500 | 0.0099 | 0.0008 | 8.79 | 0.00945 | 0.01 | 0.0081 | 36578 |
| 1731368100 | 0.0091 | 0.0001 | 1.11 | 0.0077 | 0.0092 | 0.0077 | 75240 |
| 1731108900 | 0.009 | -0.0002 | -2.17 | 0.009 | 0.0092 | 0.0085 | 154470 |
| 1731022500 | 0.0092 | 0.0002 | 2.22 | 0.0031 | 0.0092999 | 0.0031 | 153053 |
| 1730936100 | 0.009 | -0.0004 | -4.26 | 0.0094 | 0.0094 | 0.0077 | 202280 |
| 1730849700 | 0.0094 | -0.0015 | -13.76 | 0.0109 | 0.0109 | 0.0086 | 123797 |
| 1730763300 | 0.0109 | 0.0009 | 9.00 | 0.01 | 0.0117 | 0.0083 | 14907 |
| 1730500500 | 0.01 | 0 | 0.00 | 0.0115 | 0.0115 | 0.01 | 5418 |
| 1730414100 | 0.01 | 0.0009 | 9.89 | 0.0087 | 0.0128 | 0.0086 | 49606 |
| 1730327700 | 0.0091 | -0.0018 | -16.51 | 0.0109 | 0.0115 | 0.0087 | 88897 |
| 1730241300 | 0.0109 | -0.0005 | -4.39 | 0.012 | 0.0122 | 0.0095 | 69566 |
| 1730154900 | 0.0114 | -0.0015 | -11.63 | 0.0149 | 0.0149 | 0.0102 | 45308 |
| 1729895700 | 0.0129 | 0.0015 | 13.16 | 0.014 | 0.0145 | 0.0107 | 359837 |
| 1729809300 | 0.0114 | -0.0007 | -5.79 | 0.0102 | 0.0133 | 0.0102 | 407804 |
| 1729722900 | 0.0121 | -0.0003 | -2.42 | 0.0101 | 0.0141 | 0.0101 | 30780 |
| 1729636500 | 0.0124 | 0.0015 | 13.76 | 0.0109 | 0.0139 | 0.0103 | 601239 |
| 1729550100 | 0.0109 | -0.0008 | -6.84 | 0.011 | 0.015101 | 0.0106 | 267310 |
| 1729290900 | 0.0117 | -0.0024 | -17.02 | 0.013 | 0.0203 | 0.0115 | 1358205 |
| 1729204500 | 0.0141 | -0.0036 | -20.34 | 0.0158 | 0.0168 | 0.0107 | 899346 |
| 1729118100 | 0.0177 | 0.0094 | 113.25 | 0.0221 | 0.036 | 0.0128 | 8819558 |
| 1729031700 | 0.0083 | 0.0008 | 10.67 | 0.0089 | 0.009 | 0.0077 | 155917 |
| 1728945300 | 0.0075 | -0.0015 | -16.67 | 0.0077 | 0.0088 | 0.0071 | 184355 |
| 1728686100 | 0.009 | -0.0005 | -5.26 | 0.0094 | 0.0094 | 0.009 | 4566 |
| 1728599700 | 0.0095 | 0.0004 | 4.40 | 0.0091 | 0.0095 | 0.0081 | 292036 |
| 1728513300 | 0.0091 | 0.001001 | 12.36 | 0.0082 | 0.0094 | 0.0082 | 73028 |
| 1728426900 | 0.008099 | -0.000101 | -1.23 | 0.0082 | 0.0082 | 0.0076 | 25440 |
| 1728340500 | 0.0082 | 0.000301 | 3.81 | 0.0072 | 0.0082 | 0.0072 | 28630 |
| 1728081300 | 0.007899 | -0.000301 | -3.67 | 0.0082 | 0.0082 | 0.0073 | 19811 |
| 1727994900 | 0.0082 | -0.0001 | -1.20 | 0.0081 | 0.0082 | 0.0074 | 13724 |
| 1727908500 | 0.0083 | 0.000801 | 10.68 | 0.0075 | 0.0083 | 0.007 | 28636 |
| 1727822100 | 0.007499 | 0.000448 | 6.35 | 0.0077 | 0.0079 | 0.0071 | 23860 |
| 1727735700 | 0.007051 | -0.000848 | -10.74 | 0.0079 | 0.0085 | 0.006799 | 24265 |
| 1727476500 | 0.007899 | -0.000801 | -9.21 | 0.0086 | 0.0086 | 0.0069 | 79945 |
| 1727390100 | 0.0087 | -0.0004 | -4.40 | 0.008 | 0.0087 | 0.0067 | 143750 |
| 1727303700 | 0.0091 | 0.0004 | 4.60 | 0.0091 | 0.0091 | 0.0091 | 277 |
| 1727217300 | 0.0087 | -0.0003 | -3.33 | 0.0089 | 0.0089 | 0.007 | 131155 |
| 1727130900 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 82 |
| 1726871700 | 0.009 | 0 | 0.00 | 0.008 | 0.009 | 0.008 | 11777 |
| 1726785300 | 0.009 | 0.0019 | 26.76 | 0.0092 | 0.0092 | 0.0072 | 39294 |
| 1726698900 | 0.0071 | -0.0013 | -15.48 | 0.0083 | 0.0083 | 0.0071 | 10294 |
| 1726612500 | 0.0084 | 0.0019 | 29.23 | 0.0092999 | 0.0092999 | 0.0084 | 1770 |
| 1726526100 | 0.0065 | 0.0002 | 3.17 | 0.0088 | 0.0088 | 0.0065 | 2396 |
| 1726266900 | 0.0063 | -0.0015 | -19.23 | 0.0079 | 0.008 | 0.0055 | 1469 |
| 1726180500 | 0.0078 | -0.0014 | -15.22 | 0.0091 | 0.0091 | 0.0057999 | 61113 |
| 1726094100 | 0.0092 | 0.0002 | 2.22 | 0.0072 | 0.0094 | 0.0072 | 2675 |
| 1726007700 | 0.009 | -0.0007 | -7.22 | 0.009 | 0.009 | 0.0089 | 35594 |
| 1725921300 | 0.0097 | 0.0033 | 51.56 | 0.0072 | 0.0097 | 0.0072 | 80921 |
| 1725662100 | 0.0064 | -0.0024 | -27.27 | 0.007 | 0.0095999 | 0.0063 | 18255 |
| 1725575700 | 0.0088 | -0.0001 | -1.12 | 0.0081 | 0.011 | 0.005 | 162652 |
| 1725489300 | 0.0089 | -0.0008 | -8.25 | 0.009 | 0.009 | 0.0081 | 29685 |
| 1725402900 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0099 | 0.0097 | 4997 |
| 1725057300 | 0.0097 | -0.0003 | -3.00 | 0.01 | 0.01 | 0.0079 | 13059 |
| 1724970900 | 0.01 | 0.0018 | 21.95 | 0.008 | 0.0112 | 0.0077 | 75592 |
| 1724884500 | 0.0082 | -0.0008 | -8.89 | 0.0089 | 0.0089 | 0.0082 | 11619 |
| 1724798100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.008 | 3331 |
| 1724711700 | 0.009 | 0.0002 | 2.27 | 0.0087 | 0.009 | 0.0087 | 13700 |
| 1724452500 | 0.0088 | 0.00085 | 10.69 | 0.009 | 0.009 | 0.0072 | 29777 |
| 1724366100 | 0.00795 | 5.0E-5 | 0.63 | 0.009 | 0.009 | 0.007 | 129974 |
| 1724279700 | 0.0079 | -0.0013 | -14.13 | 0.0076 | 0.0089 | 0.0076 | 91541 |
| 1724193300 | 0.0092 | 0.0007 | 8.24 | 0.0107 | 0.0107 | 0.008 | 5909 |
| 1724106900 | 0.0085 | 0 | 0.00 | 0.0089 | 0.0098 | 0.0073 | 55617 |
| 1723847700 | 0.0085 | -0.0016 | -15.84 | 0.01 | 0.01 | 0.0071 | 82199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
