Financial News

180 Life Sciences Corp (NQ: ATNF )

1.660 -0.080 (-4.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.760 1.760 1.582 1.660 55,868 -0.08(-4.60%)
May 22, 2024 1.600 1.880 1.500 1.740 389,753 -0.25(-12.56%)
May 21, 2024 1.870 2.700 1.530 1.990 4,077,457 +0.46(+30.07%)
May 20, 2024 1.580 1.672 1.500 1.530 50,617 -0.05(-3.16%)
May 17, 2024 1.630 1.674 1.480 1.580 50,025 -0.07(-4.24%)
May 16, 2024 1.700 1.770 1.440 1.650 119,794 -0.29(-14.95%)
May 15, 2024 2.000 2.118 1.940 1.940 15,769 -0.06(-3.00%)
May 14, 2024 1.990 2.170 1.931 2.000 15,048 -0.02(-0.99%)
May 13, 2024 2.030 2.194 1.970 2.020 31,373 +0.09(+4.66%)
May 10, 2024 2.050 2.150 1.930 1.930 11,539 -0.11(-5.39%)
May 09, 2024 2.270 2.270 1.940 2.040 13,060 +0.05(+2.51%)
May 08, 2024 1.880 2.040 1.880 1.990 17,528 -0.02(-1.00%)
May 07, 2024 1.960 2.358 1.910 2.010 58,618 +0.14(+7.49%)
May 06, 2024 1.920 1.980 1.860 1.870 9,290 -0.13(-6.50%)
May 03, 2024 1.970 2.050 1.865 2.000 11,311 +0.00(+0.00%)
May 02, 2024 1.980 2.100 1.960 2.000 21,098 +0.01(+0.50%)
May 01, 2024 2.210 2.210 1.981 1.990 27,493 -0.16(-7.44%)
Apr 30, 2024 2.030 2.180 1.800 2.150 74,157 +0.19(+9.69%)
Apr 29, 2024 1.977 1.977 1.821 1.960 4,820 +0.16(+8.89%)
Apr 26, 2024 1.790 1.870 1.770 1.800 20,610 +0.03(+1.76%)
Apr 25, 2024 1.700 1.818 1.680 1.769 15,900 -0.05(-2.81%)
Apr 24, 2024 1.930 1.950 1.760 1.820 16,708 -0.08(-4.21%)
Apr 23, 2024 1.770 2.070 1.770 1.900 48,334 +0.10(+5.56%)
Apr 22, 2024 1.760 2.000 1.760 1.800 31,756 -0.02(-1.10%)
Apr 19, 2024 1.801 1.940 1.800 1.820 19,839 -0.01(-0.54%)
Apr 18, 2024 1.750 2.060 1.720 1.830 90,645 -0.08(-4.19%)
Apr 17, 2024 1.470 1.990 1.470 1.910 308,690 +0.43(+29.05%)
Apr 16, 2024 1.920 2.310 1.330 1.480 507,557 -0.56(-27.27%)
Apr 15, 2024 2.220 2.220 2.010 2.035 21,791 -0.12(-5.79%)
Apr 12, 2024 2.240 2.348 2.107 2.160 20,961 -0.06(-2.70%)
Apr 11, 2024 2.490 2.580 2.220 2.220 22,496 -0.24(-9.76%)
Apr 10, 2024 2.450 2.460 2.250 2.460 25,930 +0.14(+6.03%)
Apr 09, 2024 2.310 2.529 2.166 2.320 30,815 +0.00(+0.22%)
Apr 08, 2024 2.200 2.400 2.173 2.315 50,477 +0.08(+3.81%)
Apr 05, 2024 2.500 2.500 2.200 2.230 23,376 +0.04(+1.82%)
Apr 04, 2024 2.320 2.420 2.160 2.190 40,526 -0.07(-3.09%)
Apr 03, 2024 2.060 2.600 2.060 2.260 101,472 +0.16(+7.62%)
Apr 02, 2024 2.300 2.350 2.030 2.100 35,623 -0.10(-4.55%)
Apr 01, 2024 2.240 2.330 2.060 2.200 94,468 -0.13(-5.58%)
Mar 28, 2024 2.110 3.000 1.950 2.330 626,967 +0.32(+15.92%)
Mar 27, 2024 1.880 2.040 1.805 2.010 215,130 +0.05(+2.55%)
Mar 26, 2024 2.100 2.170 1.855 1.960 60,116 -0.15(-7.11%)
Mar 25, 2024 2.650 2.660 2.050 2.110 148,839 -0.66(-23.82%)
Mar 22, 2024 3.450 3.700 2.610 2.770 338,474 -0.71(-20.40%)
Mar 21, 2024 3.220 3.500 3.220 3.480 69,731 +0.17(+5.14%)
Mar 20, 2024 3.150 3.470 3.050 3.310 108,588 +0.09(+2.80%)
Mar 19, 2024 3.300 3.365 3.120 3.220 40,470 -0.16(-4.73%)
Mar 18, 2024 3.420 3.660 3.300 3.380 110,825 -0.12(-3.43%)
Mar 15, 2024 3.520 3.670 3.400 3.500 65,113 -0.08(-2.23%)
Mar 14, 2024 3.610 3.790 3.510 3.580 126,995 +0.00(+0.00%)
Mar 13, 2024 3.570 3.830 3.350 3.580 178,423 -0.44(-10.95%)
Mar 12, 2024 3.560 4.390 3.420 4.020 519,389 +0.14(+3.61%)
Mar 11, 2024 3.800 4.000 3.500 3.880 1,192,488 +0.35(+9.92%)
Mar 08, 2024 4.110 4.120 3.520 3.530 152,813 -0.59(-14.32%)
Mar 07, 2024 3.780 4.300 3.760 4.120 226,023 +0.42(+11.35%)
Mar 06, 2024 3.770 4.150 3.610 3.700 104,428 -0.14(-3.65%)
Mar 05, 2024 3.370 4.005 3.370 3.840 164,231 +0.45(+13.21%)
Mar 04, 2024 3.270 3.460 3.130 3.392 36,970 +0.16(+5.01%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback