180 Life Sciences Corp. (ATNF)
NASDAQ: ATNF · Real-Time Price · USD
0.9500
-0.0301 (-3.07%)
At close: Apr 1, 2025, 4:00 PM
0.9854
+0.0354 (3.72%)
After-hours: Apr 1, 2025, 4:25 PM EDT

180 Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20250.990.990.950.96--2.04%21,149
Mar 31, 20251.021.020.960.980.98-4.84%28,081
Mar 28, 20251.051.051.001.031.03-33,756
Mar 27, 20251.061.131.021.031.03-2.83%26,165
Mar 26, 20251.101.121.061.061.06-6.19%16,447
Mar 25, 20251.121.151.031.131.131.80%58,578
Mar 24, 20251.121.151.101.111.11-1.77%19,777
Mar 21, 20251.051.131.031.131.137.62%24,098
Mar 20, 20251.081.091.051.051.05-2.78%9,126
Mar 19, 20251.071.091.031.081.080.93%19,994
Mar 18, 20251.071.101.031.071.07-58,179
Mar 17, 20251.051.101.041.071.07-26,495
Mar 14, 20251.081.080.981.071.07-0.93%119,238
Mar 13, 20251.091.131.081.081.08-7.69%19,696
Mar 12, 20251.111.171.111.171.173.54%32,491
Mar 11, 20251.111.141.061.131.13-46,183
Mar 10, 20251.191.191.131.131.13-4.24%25,451
Mar 7, 20251.161.191.151.181.18-1.67%26,275
Mar 6, 20251.151.201.141.201.203.90%32,535
Mar 5, 20251.161.161.131.161.16-1.28%48,130
Mar 4, 20251.171.241.101.171.17-10.00%228,556
Mar 3, 20251.151.431.101.301.3011.11%492,338
Feb 28, 20251.141.201.101.171.17-39,195
Feb 27, 20251.201.261.121.171.17-0.85%91,552
Feb 26, 20251.251.261.171.181.18-4.07%53,645
Feb 25, 20251.311.311.231.231.23-6.11%42,661
Feb 24, 20251.301.351.251.311.314.80%52,400
Feb 21, 20251.331.331.251.251.25-2.34%25,500
Feb 20, 20251.281.291.251.281.28-38,269
Feb 19, 20251.341.351.261.281.28-4.48%62,128
Feb 18, 20251.371.371.341.341.340.75%45,658
Feb 14, 20251.361.371.311.331.33-2.21%34,423
Feb 13, 20251.361.381.321.361.360.74%47,532
Feb 12, 20251.341.371.321.351.35-1.46%49,347
Feb 11, 20251.411.411.351.371.37-0.72%21,172
Feb 10, 20251.391.401.351.381.38-1.43%54,026
Feb 7, 20251.451.451.331.401.401.45%46,924
Feb 6, 20251.401.421.361.381.38-0.72%43,843
Feb 5, 20251.381.411.371.391.391.46%75,484
Feb 4, 20251.331.371.331.371.373.01%26,167
Feb 3, 20251.381.381.311.331.33-5.00%93,154
Jan 31, 20251.471.511.401.401.40-2.78%81,695
Jan 30, 20251.451.481.301.441.442.13%196,201
Jan 29, 20251.441.481.401.411.41-4.08%73,765
Jan 28, 20251.541.541.371.471.47-4.55%162,245
Jan 27, 20251.541.641.511.541.54-3.75%91,786
Jan 24, 20251.641.701.491.601.604.58%411,606
Jan 23, 20251.501.541.421.531.534.08%98,539
Jan 22, 20251.521.541.431.471.47-3.29%106,797
Jan 21, 20251.571.631.521.521.52-2.56%75,623