Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

180 Life Sciences Corp (NQ: ATNF )

1.920 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 539.60 627.00 530.10 615.60 1,397 +95.00(+18.25%)
May 27, 2022 494.00 520.60 478.80 520.60 386 +19.00(+3.79%)
May 26, 2022 482.60 509.20 471.20 501.60 324 +26.60(+5.60%)
May 25, 2022 471.20 486.40 456.00 475.00 170 +3.80(+0.81%)
May 24, 2022 486.40 486.40 459.80 471.20 167 -22.80(-4.62%)
May 23, 2022 505.40 509.20 486.13 494.00 281 +11.40(+2.36%)
May 20, 2022 516.80 535.76 463.60 482.60 386 -34.20(-6.62%)
May 19, 2022 539.60 562.40 513.00 516.80 454 -26.60(-4.90%)
May 18, 2022 478.80 551.00 471.20 543.40 623 +64.60(+13.49%)
May 17, 2022 513.00 535.80 459.80 478.80 583 -22.80(-4.55%)
May 16, 2022 478.80 543.40 463.60 501.60 876 +22.80(+4.76%)
May 13, 2022 437.00 486.40 418.65 478.80 826 +60.80(+14.55%)
May 12, 2022 399.00 418.00 380.00 418.00 490 +19.00(+4.76%)
May 11, 2022 418.00 418.00 380.00 399.00 666 -30.40(-7.08%)
May 10, 2022 410.40 438.44 383.80 429.40 543 +19.00(+4.63%)
May 09, 2022 467.40 471.20 380.00 410.40 2,158 -87.40(-17.56%)
May 06, 2022 482.60 497.80 456.00 497.80 918 +11.40(+2.34%)
May 05, 2022 524.40 524.40 475.00 486.40 1,234 -38.00(-7.25%)
May 04, 2022 494.00 547.20 478.80 524.40 2,179 +19.00(+3.76%)
May 03, 2022 600.40 604.20 459.80 505.40 8,843 -133.00(-20.83%)
May 02, 2022 786.60 798.00 619.40 638.40 7,721 -167.20(-20.75%)
Apr 29, 2022 695.40 855.00 687.80 805.60 5,880 +148.20(+22.54%)
Apr 28, 2022 642.20 661.20 570.00 657.40 1,500 +38.00(+6.13%)
Apr 27, 2022 573.80 634.60 570.00 619.40 824 +57.00(+10.14%)
Apr 26, 2022 630.80 672.60 551.00 562.40 1,410 -72.20(-11.38%)
Apr 25, 2022 634.60 653.60 627.00 634.60 742 -19.00(-2.91%)
Apr 22, 2022 672.60 684.00 630.80 653.60 591 -7.60(-1.15%)
Apr 21, 2022 695.40 706.80 649.80 661.20 1,082 -41.80(-5.95%)
Apr 20, 2022 684.00 710.56 668.80 703.00 543 +7.60(+1.09%)
Apr 19, 2022 722.00 722.00 665.00 695.40 953 -11.40(-1.61%)
Apr 18, 2022 744.80 760.68 684.00 706.80 1,155 -38.00(-5.10%)
Apr 14, 2022 767.60 782.80 729.60 744.80 962 -15.20(-2.00%)
Apr 13, 2022 760.00 784.70 729.60 760.00 785 +11.40(+1.52%)
Apr 12, 2022 805.60 836.00 741.00 748.60 1,264 -57.00(-7.08%)
Apr 11, 2022 786.60 820.80 786.60 805.60 322 +0.00(+0.00%)
Apr 08, 2022 836.00 849.30 752.40 805.60 1,724 -34.20(-4.07%)
Apr 07, 2022 874.00 893.00 809.40 839.80 925 -30.40(-3.49%)
Apr 06, 2022 912.00 912.00 847.40 870.20 686 -49.40(-5.37%)
Apr 05, 2022 984.20 988.00 881.60 919.60 770 -34.20(-3.59%)
Apr 04, 2022 957.60 972.80 908.20 953.80 1,194 -7.60(-0.79%)
Apr 01, 2022 1034 1049 950.00 961.40 426 -22.80(-2.32%)
Mar 31, 2022 1026 1043 950.00 984.20 568 -7.60(-0.77%)
Mar 30, 2022 1015 1064 988.00 991.80 244 -22.80(-2.25%)
Mar 29, 2022 1030 1030 984.20 1015 546 +7.60(+0.75%)
Mar 28, 2022 1030 1048 988.00 1007 767 -26.60(-2.57%)
Mar 25, 2022 1098 1098 1030 1034 635 -57.00(-5.23%)
Mar 24, 2022 1102 1148 1091 1091 294 -19.00(-1.71%)
Mar 23, 2022 1125 1163 1102 1110 214 -26.60(-2.34%)
Mar 22, 2022 1075 1170 1075 1136 311 +49.40(+4.55%)
Mar 21, 2022 1102 1136 1068 1087 314 -38.00(-3.38%)
Mar 18, 2022 1053 1148 1053 1125 764 +76.00(+7.25%)
Mar 17, 2022 1026 1102 1026 1049 380 +0.00(+0.00%)
Mar 16, 2022 1007 1087 995.60 1049 447 +68.40(+6.98%)
Mar 15, 2022 1049 1053 957.60 980.40 432 -34.20(-3.37%)
Mar 14, 2022 1079 1087 1015 1015 462 -76.00(-6.97%)
Mar 11, 2022 1148 1148 1075 1091 446 -57.00(-4.97%)
Mar 10, 2022 1102 1167 1102 1148 302 +11.40(+1.00%)
Mar 09, 2022 1117 1166 1106 1136 276 +30.40(+2.75%)
Mar 08, 2022 1102 1140 1026 1106 1,023 +0.00(+0.00%)
Mar 07, 2022 1121 1174 1102 1106 519 -34.20(-3.00%)
Mar 04, 2022 1174 1193 1136 1140 414 -22.80(-1.96%)
Mar 03, 2022 1178 1189 1125 1163 372 -3.80(-0.33%)
Mar 02, 2022 1216 1216 1159 1167 561 -41.80(-3.46%)
Mar 01, 2022 1193 1250 1170 1208 355 -3.80(-0.31%)
Feb 28, 2022 1208 1262 1193 1212 320 +3.80(+0.31%)
Feb 25, 2022 1205 1216 1178 1208 192 +3.80(+0.32%)
Feb 24, 2022 1140 1220 1140 1205 634 +41.80(+3.59%)
Feb 23, 2022 1246 1246 1159 1163 588 -72.20(-5.85%)
Feb 22, 2022 1216 1273 1182 1235 889 +49.40(+4.17%)
Feb 18, 2022 1186 0 -49.40(-4.00%)
Feb 17, 2022 1341 1352 1226 1235 579 -87.40(-6.61%)
Feb 16, 2022 1239 1357 1239 1322 910 +79.80(+6.42%)
Feb 15, 2022 1220 1250 1216 1243 297 +38.00(+3.15%)
Feb 14, 2022 1205 1231 1178 1205 533 +7.60(+0.63%)
Feb 11, 2022 1284 1307 1178 1197 898 -95.00(-7.35%)
Feb 10, 2022 1231 1326 1189 1292 1,063 +57.00(+4.62%)
Feb 09, 2022 1189 1235 1186 1235 222 +41.80(+3.50%)
Feb 08, 2022 1186 1227 1178 1193 421 -3.80(-0.32%)
Feb 07, 2022 1281 1308 1178 1197 798 -76.00(-5.97%)
Feb 04, 2022 1277 1307 1227 1273 739 -19.00(-1.47%)
Feb 03, 2022 1151 1300 1292 1,548 +106.40(+8.97%)
Feb 02, 2022 1235 1239 1145 1186 1,205 -58.90(-4.73%)
Feb 01, 2022 1117 1315 1102 1244 4,718 +229.90(+22.66%)
Jan 28, 2022 991.80 1039 961.40 1015 1,163 +41.80(+4.30%)
Jan 27, 2022 995.60 1094 965.20 972.80 1,058 -38.00(-3.76%)
Jan 26, 2022 1007 1125 1007 1011 1,321 +49.40(+5.14%)
Jan 25, 2022 946.20 984.20 923.78 961.40 429 -3.80(-0.39%)
Jan 24, 2022 972.80 972.80 855.00 965.20 1,441 -19.00(-1.93%)
Jan 21, 2022 995.60 1013 953.80 984.20 1,293 -3.80(-0.38%)
Jan 20, 2022 1091 1132 938.60 988.00 1,943 -112.10(-10.19%)
Jan 19, 2022 1053 1136 1039 1100 888 +51.30(+4.89%)
Jan 18, 2022 1140 1144 1034 1049 1,174 -106.40(-9.21%)
Jan 14, 2022 1155 0 +26.60(+2.36%)
Jan 13, 2022 1235 1235 1062 1129 2,726 -106.40(-8.62%)
Jan 12, 2022 1246 1269 1219 1235 422 -7.60(-0.61%)
Jan 11, 2022 1258 1281 1220 1243 745 -26.60(-2.10%)
Jan 10, 2022 1243 1288 1182 1269 1,226 +15.20(+1.21%)
Jan 07, 2022 1292 1345 1226 1254 1,435 -41.80(-3.23%)
Jan 06, 2022 1391 1433 1284 1296 978 -72.20(-5.28%)
Jan 05, 2022 1455 1534 1334 1368 1,703 -114.00(-7.69%)
Jan 04, 2022 1463 1505 1409 1482 972 +49.40(+3.45%)
Jan 03, 2022 1471 1497 1414 1433 1,270 -49.40(-3.33%)
Dec 31, 2021 1486 1528 1459 1482 1,022 -7.60(-0.51%)
Dec 30, 2021 1398 1554 1398 1490 1,322 +76.00(+5.38%)
Dec 29, 2021 1414 1440 1379 1414 1,649 -19.00(-1.33%)
Dec 28, 2021 1512 1528 1414 1433 1,946 -87.40(-5.75%)
Dec 27, 2021 1585 1596 1509 1520 1,455 -64.60(-4.08%)
Dec 23, 2021 1566 1611 1547 1585 953 -3.80(-0.24%)
Dec 22, 2021 1573 1607 1539 1588 950 +0.00(+0.00%)
Dec 21, 2021 1569 1642 1550 1588 1,524 +15.20(+0.97%)
Dec 20, 2021 1596 1706 1547 1573 1,600 -87.40(-5.26%)
Dec 17, 2021 1509 1680 1483 1661 2,813 +155.80(+10.35%)
Dec 16, 2021 1577 1626 1505 1505 1,953 -41.80(-2.70%)
Dec 15, 2021 1535 1573 1467 1547 1,802 +7.60(+0.49%)
Dec 14, 2021 1505 1615 1471 1539 2,134 +45.60(+3.05%)
Dec 13, 2021 1543 1569 1474 1493 1,434 -53.20(-3.44%)
Dec 10, 2021 1615 1683 1429 1547 4,249 +26.60(+1.75%)
Dec 09, 2021 1505 1645 1497 1520 2,633 +19.00(+1.27%)
Dec 08, 2021 1379 1539 1360 1501 2,407 +114.00(+8.22%)
Dec 07, 2021 1379 1395 1292 1387 3,090 +45.60(+3.40%)
Dec 06, 2021 1300 1364 1186 1341 3,777 +98.80(+7.95%)
Dec 03, 2021 1474 1501 1235 1243 4,756 -224.20(-15.28%)
Dec 02, 2021 1619 1664 1387 1467 10,919 -452.20(-23.56%)
Dec 01, 2021 2470 2645 1805 1919 15,872 -505.40(-20.85%)
Nov 30, 2021 2185 2432 2063 2424 9,540 +254.60(+11.73%)
Nov 29, 2021 2280 2440 2094 2170 12,811 +114.00(+5.55%)
Nov 26, 2021 1695 2120 1623 2056 6,021 +361.00(+21.30%)
Nov 24, 2021 1604 1702 1558 1695 2,049 +68.40(+4.21%)
Nov 23, 2021 1524 1626 1501 1626 2,757 +95.00(+6.20%)
Nov 22, 2021 1539 1577 1477 1531 2,704 -7.60(-0.49%)
Nov 19, 2021 1577 1720 1520 1539 3,235 +15.20(+1.00%)
Nov 18, 2021 1482 1567 1512 1524 7,654 +136.80(+9.86%)
Nov 17, 2021 1539 1543 1345 1387 3,898 -148.20(-9.65%)
Nov 16, 2021 1653 1668 1516 1535 1,629 -91.20(-5.61%)
Nov 15, 2021 1607 1657 1543 1626 826 +45.60(+2.88%)
Nov 12, 2021 1569 1691 1471 1581 3,084 +22.80(+1.46%)
Nov 11, 2021 1577 1615 1493 1558 2,072 +11.40(+0.74%)
Nov 10, 2021 1824 1539 1547 3,622 -273.60(-15.03%)
Nov 09, 2021 1908 1915 1802 1820 1,757 -79.80(-4.20%)
Nov 08, 2021 1980 1980 1870 1900 1,342 -60.80(-3.10%)
Nov 05, 2021 1942 1976 1892 1961 839 +26.60(+1.38%)
Nov 04, 2021 1919 1965 1885 1934 868 +11.40(+0.59%)
Nov 03, 2021 1930 2033 1915 1923 1,113 -26.60(-1.36%)
Nov 02, 2021 1946 1987 1904 1949 832 +3.80(+0.20%)
Nov 01, 2021 1946 2014 1919 1946 1,019 +19.00(+0.99%)
Oct 29, 2021 2003 2014 1881 1927 1,749 -87.40(-4.34%)
Oct 28, 2021 1961 2025 1930 2014 1,176 +45.60(+2.32%)
Oct 27, 2021 2029 2128 1957 1968 909 -79.80(-3.90%)
Oct 26, 2021 2048 2048 1,325 +38.00(+1.89%)
Oct 25, 2021 2067 2128 1985 2010 933 -45.60(-2.22%)
Oct 22, 2021 2128 2134 2029 2056 844 -79.80(-3.74%)
Oct 21, 2021 2227 2279 2120 2136 845 -102.60(-4.58%)
Oct 20, 2021 2284 2345 2208 2238 670 -41.80(-1.83%)
Oct 19, 2021 2204 2348 2166 2280 1,783 -34.20(-1.48%)
Oct 18, 2021 2120 2364 2060 2314 2,690 +182.40(+8.56%)
Oct 15, 2021 2044 2185 1999 2132 1,110 +114.00(+5.65%)
Oct 14, 2021 1999 2041 1984 2018 524 +15.20(+0.76%)
Oct 13, 2021 2079 2079 1995 2003 488 -45.60(-2.23%)
Oct 12, 2021 2060 2090 2027 2048 383 +15.20(+0.75%)
Oct 11, 2021 2067 2109 2018 2033 722 -34.20(-1.65%)
Oct 08, 2021 2177 2185 2060 2067 885 -83.60(-3.89%)
Oct 07, 2021 2082 2177 2048 2151 961 +102.60(+5.01%)
Oct 06, 2021 1995 2075 1991 2048 566 +38.00(+1.89%)
Oct 05, 2021 2037 2063 1976 2010 712 -49.40(-2.40%)
Oct 04, 2021 2079 2079 1984 2060 781 +0.00(+0.00%)
Oct 01, 2021 2063 2088 1976 2060 904 +3.80(+0.18%)
Sep 30, 2021 1968 2109 1968 2056 1,172 +110.20(+5.66%)
Sep 29, 2021 2022 2063 1908 1946 1,547 -60.80(-3.03%)
Sep 28, 2021 2136 2147 1999 2006 1,872 -186.20(-8.49%)
Sep 27, 2021 2090 2215 2070 2193 1,060 +87.40(+4.15%)
Sep 24, 2021 2166 2185 2082 2105 2,362 -117.80(-5.30%)
Sep 23, 2021 2208 2258 2098 2223 3,976 +19.00(+0.86%)
Sep 22, 2021 2310 2318 2196 2204 2,239 -110.20(-4.76%)
Sep 21, 2021 2253 2314 2158 2314 2,365 +106.40(+4.82%)
Sep 20, 2021 2284 2352 2166 2208 3,334 -148.20(-6.29%)
Sep 17, 2021 2394 2489 2299 2356 2,488 -57.00(-2.36%)
Sep 16, 2021 2459 2546 2322 2413 3,129 -95.00(-3.79%)
Sep 15, 2021 2295 2622 2280 2508 15,439 +353.40(+16.40%)
Sep 14, 2021 2265 2375 2139 2155 2,134 -125.40(-5.50%)
Sep 13, 2021 2166 2398 2033 2280 2,353 +171.00(+8.11%)
Sep 10, 2021 2295 2295 2101 2109 1,910 -163.40(-7.19%)
Sep 09, 2021 2291 2352 2151 2272 1,714 +3.80(+0.17%)
Sep 08, 2021 2432 2451 2212 2269 1,642 -186.20(-7.59%)
Sep 07, 2021 2504 2611 2345 2455 1,976 +41.80(+1.73%)
Sep 03, 2021 2398 2495 2284 2413 1,343 +45.60(+1.93%)
Sep 02, 2021 2535 2546 2299 2367 2,319 -144.40(-5.75%)
Sep 01, 2021 2234 2592 2232 2512 3,106 +273.60(+12.22%)
Aug 31, 2021 2082 2451 2056 2238 3,972 +174.80(+8.47%)
Aug 30, 2021 2010 2094 1950 2063 1,394 +79.80(+4.02%)
Aug 27, 2021 1957 2063 1946 1984 995 +11.40(+0.58%)
Aug 26, 2021 1949 2048 1927 1972 1,040 +15.20(+0.78%)
Aug 25, 2021 2079 2090 1927 1957 2,088 -133.00(-6.36%)
Aug 24, 2021 2208 2242 2071 2090 1,692 -98.80(-4.51%)
Aug 23, 2021 2067 2206 2056 2189 1,905 +150.10(+7.36%)
Aug 20, 2021 1927 2090 1923 2039 2,607 +96.90(+4.99%)
Aug 19, 2021 2010 2067 1828 1942 9,180 -672.60(-25.73%)
Aug 18, 2021 2679 2736 2607 2614 716 -30.40(-1.15%)
Aug 17, 2021 2717 2725 2592 2645 993 -91.20(-3.33%)
Aug 16, 2021 2911 2968 2687 2736 861 -216.60(-7.34%)
Aug 13, 2021 3063 3139 2915 2953 515 -140.60(-4.55%)
Aug 12, 2021 3146 3148 3017 3093 328 +22.80(+0.74%)
Aug 11, 2021 3169 3258 2998 3070 432 -110.20(-3.46%)
Aug 10, 2021 3257 3321 3070 3181 876 -30.40(-0.95%)
Aug 09, 2021 2964 3382 2964 3211 1,999 +190.00(+6.29%)
Aug 06, 2021 2801 3025 2706 3021 968 +250.80(+9.05%)
Aug 05, 2021 2728 2817 2675 2770 489 +45.60(+1.67%)
Aug 04, 2021 2816 3021 2706 2725 1,772 -148.20(-5.16%)
Aug 03, 2021 2941 3021 2827 2873 849 -53.20(-1.82%)
Aug 02, 2021 2858 3036 2839 2926 1,720 +49.40(+1.72%)
Jul 30, 2021 2649 2994 2569 2877 1,872 +190.00(+7.07%)
Jul 29, 2021 2656 2861 2527 2687 2,928 +41.80(+1.58%)
Jul 28, 2021 2797 3192 2622 2645 3,536 -45.60(-1.69%)
Jul 27, 2021 3173 3173 2633 2690 2,007 -505.40(-15.81%)
Jul 26, 2021 3238 3291 3169 3196 194 -68.40(-2.10%)
Jul 23, 2021 3302 3393 3234 3264 331 -22.80(-0.69%)
Jul 22, 2021 3283 3416 3260 3287 609 -95.00(-2.81%)
Jul 21, 2021 3344 3440 3272 3382 747 +30.40(+0.91%)
Jul 20, 2021 3207 3420 3177 3352 654 +129.20(+4.01%)
Jul 19, 2021 3325 3344 3116 3222 760 -148.20(-4.40%)
Jul 16, 2021 3485 3564 3333 3371 548 -114.00(-3.27%)
Jul 15, 2021 3595 3692 3386 3485 610 -68.40(-1.93%)
Jul 14, 2021 3952 4047 3477 3553 1,067 -387.60(-9.84%)
Jul 13, 2021 3899 4062 3846 3941 500 -167.20(-4.07%)
Jul 12, 2021 4043 4256 3846 4108 2,330 +364.80(+9.75%)
Jul 09, 2021 3587 3789 3538 3743 248 +209.00(+5.91%)
Jul 08, 2021 3675 3724 3504 3534 614 -136.80(-3.73%)
Jul 07, 2021 3667 3838 3648 3671 536 +19.00(+0.52%)
Jul 06, 2021 3865 3914 3618 3652 836 -277.40(-7.06%)
Jul 02, 2021 3796 3990 3648 3929 764 +212.80(+5.73%)
Jul 01, 2021 3800 3861 3709 3716 722 -83.60(-2.20%)
Jun 30, 2021 3796 3901 3762 3800 415 +0.00(+0.00%)
Jun 29, 2021 4131 4131 3766 3800 870 -315.40(-7.66%)
Jun 28, 2021 4313 4343 4051 4115 566 -140.60(-3.30%)
Jun 25, 2021 4070 4328 4017 4256 1,126 +190.00(+4.67%)
Jun 24, 2021 3876 4461 3857 4066 2,328 +167.20(+4.29%)
Jun 23, 2021 3914 4001 3857 3899 336 -53.20(-1.35%)
Jun 22, 2021 3800 3952 3770 3952 311 +140.60(+3.69%)
Jun 21, 2021 3925 3925 3743 3811 491 -91.20(-2.34%)
Jun 18, 2021 3922 4031 3792 3903 569 -68.40(-1.72%)
Jun 17, 2021 3998 4036 3842 3971 571 -22.80(-0.57%)
Jun 16, 2021 3887 4024 3782 3994 531 +106.40(+2.74%)
Jun 15, 2021 3865 4028 3849 3887 663 +30.40(+0.79%)
Jun 14, 2021 4024 4081 3811 3857 537 -197.60(-4.87%)
Jun 11, 2021 4096 4176 3994 4055 376 -3.80(-0.09%)
Jun 10, 2021 3872 4140 3762 4058 1,105 +182.40(+4.71%)
Jun 09, 2021 4256 4256 3834 3876 1,121 -395.20(-9.25%)
Jun 08, 2021 4123 4408 4028 4271 2,229 +258.40(+6.44%)
Jun 07, 2021 3785 4047 3777 4013 1,230 +285.00(+7.65%)
Jun 04, 2021 3454 3728 3401 3728 855 +326.80(+9.61%)
Jun 03, 2021 3420 3450 3306 3401 524 -57.00(-1.65%)
Jun 02, 2021 3511 3561 3371 3458 847 -76.00(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.