180 Life Sciences Corp. (ATNF)
NASDAQ: ATNF · Real-Time Price · USD
0.8610
-0.0090 (-1.03%)
Apr 23, 2025, 4:00 PM EDT - Market closed
180 Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.88 | 0.90 | 0.84 | 0.86 | 0.86 | -2.16% | 24,492 |
| Apr 22, 2025 | 0.91 | 0.91 | 0.83 | 0.88 | 0.88 | -0.90% | 24,617 |
| Apr 21, 2025 | 0.91 | 0.91 | 0.83 | 0.89 | 0.89 | -1.17% | 13,355 |
| Apr 17, 2025 | 0.86 | 0.90 | 0.81 | 0.90 | 0.90 | 2.43% | 20,872 |
| Apr 16, 2025 | 0.89 | 0.89 | 0.80 | 0.88 | 0.88 | -1.44% | 73,696 |
| Apr 15, 2025 | 0.87 | 0.94 | 0.86 | 0.89 | 0.89 | 4.46% | 41,188 |
| Apr 14, 2025 | 0.86 | 0.92 | 0.82 | 0.85 | 0.85 | 0.28% | 41,221 |
| Apr 11, 2025 | 0.72 | 0.86 | 0.72 | 0.85 | 0.85 | 22.95% | 64,821 |
| Apr 10, 2025 | 0.75 | 0.78 | 0.69 | 0.69 | 0.69 | -8.04% | 80,515 |
| Apr 9, 2025 | 0.66 | 0.80 | 0.66 | 0.75 | 0.75 | 1.54% | 129,309 |
| Apr 8, 2025 | 0.78 | 1.13 | 0.70 | 0.74 | 0.74 | -6.87% | 1,793,482 |
| Apr 7, 2025 | 0.84 | 0.85 | 0.75 | 0.79 | 0.79 | -8.24% | 32,440 |
| Apr 4, 2025 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | -1.59% | 21,585 |
| Apr 3, 2025 | 1.02 | 1.02 | 0.83 | 0.88 | 0.88 | -12.00% | 196,697 |
| Apr 2, 2025 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 5.26% | 12,384 |
| Apr 1, 2025 | 0.99 | 1.00 | 0.90 | 0.95 | 0.95 | -3.07% | 41,162 |
| Mar 31, 2025 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -4.84% | 28,081 |
| Mar 28, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | - | 33,756 |
| Mar 27, 2025 | 1.06 | 1.13 | 1.02 | 1.03 | 1.03 | -2.83% | 26,165 |
| Mar 26, 2025 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -6.19% | 16,447 |
| Mar 25, 2025 | 1.12 | 1.15 | 1.03 | 1.13 | 1.13 | 1.80% | 58,578 |
| Mar 24, 2025 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 19,777 |
| Mar 21, 2025 | 1.05 | 1.13 | 1.03 | 1.13 | 1.13 | 7.62% | 24,098 |
| Mar 20, 2025 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 9,126 |
| Mar 19, 2025 | 1.07 | 1.09 | 1.03 | 1.08 | 1.08 | 0.93% | 19,994 |
| Mar 18, 2025 | 1.07 | 1.10 | 1.03 | 1.07 | 1.07 | - | 58,179 |
| Mar 17, 2025 | 1.05 | 1.10 | 1.04 | 1.07 | 1.07 | - | 26,495 |
| Mar 14, 2025 | 1.08 | 1.08 | 0.98 | 1.07 | 1.07 | -0.93% | 119,238 |
| Mar 13, 2025 | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | -7.69% | 19,696 |
| Mar 12, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 3.54% | 32,491 |
| Mar 11, 2025 | 1.11 | 1.14 | 1.06 | 1.13 | 1.13 | - | 46,183 |
| Mar 10, 2025 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -4.24% | 25,451 |
| Mar 7, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | -1.67% | 26,275 |
| Mar 6, 2025 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 3.90% | 32,535 |
| Mar 5, 2025 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | -1.28% | 48,130 |
| Mar 4, 2025 | 1.17 | 1.24 | 1.10 | 1.17 | 1.17 | -10.00% | 228,556 |
| Mar 3, 2025 | 1.15 | 1.43 | 1.10 | 1.30 | 1.30 | 11.11% | 492,338 |
| Feb 28, 2025 | 1.14 | 1.20 | 1.10 | 1.17 | 1.17 | - | 39,195 |
| Feb 27, 2025 | 1.20 | 1.26 | 1.12 | 1.17 | 1.17 | -0.85% | 91,552 |
| Feb 26, 2025 | 1.25 | 1.26 | 1.17 | 1.18 | 1.18 | -4.07% | 53,645 |
| Feb 25, 2025 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -6.11% | 42,661 |
| Feb 24, 2025 | 1.30 | 1.35 | 1.25 | 1.31 | 1.31 | 4.80% | 52,400 |
| Feb 21, 2025 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -2.34% | 25,500 |
| Feb 20, 2025 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | - | 38,269 |
| Feb 19, 2025 | 1.34 | 1.35 | 1.26 | 1.28 | 1.28 | -4.48% | 62,128 |
| Feb 18, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | 0.75% | 45,658 |
| Feb 14, 2025 | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | -2.21% | 34,423 |
| Feb 13, 2025 | 1.36 | 1.38 | 1.32 | 1.36 | 1.36 | 0.74% | 47,532 |
| Feb 12, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | -1.46% | 49,347 |
| Feb 11, 2025 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -0.72% | 21,172 |