Skip to main content
180 Life Sciences Corp. (ATNF)
NASDAQ: ATNF · Real-Time Price · USD
1.465
-0.055 (-3.62%)
Jan 22, 2025, 10:53 AM EST - Market open

180 Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20251.571.631.521.521.52-2.56%75,623
Jan 17, 20251.621.641.521.561.56-1.27%90,102
Jan 16, 20251.641.651.541.581.58-3.66%126,168
Jan 15, 20251.561.671.511.641.645.13%186,102
Jan 14, 20251.491.581.441.561.564.70%346,158
Jan 13, 20251.571.571.401.491.49-1.32%322,982
Jan 10, 20251.501.531.421.511.51-962,104
Jan 8, 20251.661.681.501.511.51-9.04%190,963
Jan 7, 20251.641.731.581.661.665.06%181,746
Jan 6, 20251.681.681.531.581.58-8.14%472,323
Jan 3, 20251.771.771.661.721.72-269,296
Jan 2, 20251.791.891.631.721.72-5.49%571,615
Dec 31, 20242.022.031.751.821.82-6.19%265,767
Dec 30, 20242.172.171.901.941.94-9.77%237,873
Dec 27, 20242.552.612.102.152.15-24.03%591,618
Dec 26, 20242.402.962.372.832.83-2.41%787,500
Dec 24, 20242.663.192.132.902.9055.08%16,127,530
Dec 23, 20241.891.981.791.871.870.54%43,072
Dec 20, 20241.982.021.861.861.86-4.12%54,547
Dec 19, 20241.751.981.721.941.9411.49%93,525
Dec 18, 20241.811.871.711.741.74-4.40%43,759
Dec 17, 20241.831.831.691.821.82-51,762
Dec 16, 20241.941.951.801.821.82-5.70%90,739
Dec 13, 20241.961.981.901.931.932.66%48,696
Dec 12, 20242.202.201.851.881.88-14.16%1,012,769
Dec 11, 20242.232.252.102.192.190.92%66,586
Dec 10, 20242.202.262.112.172.17-68,015
Dec 9, 20242.092.222.082.172.173.83%48,531
Dec 6, 20242.102.112.002.092.09-0.48%33,352
Dec 5, 20242.262.272.012.102.10-5.83%93,603
Dec 4, 20242.202.272.182.232.23-3.04%43,127
Dec 3, 20242.262.492.202.302.30-3.36%83,173
Dec 2, 20242.322.782.282.382.386.73%410,278
Nov 29, 20242.212.252.172.232.231.83%34,643
Nov 27, 20242.132.362.132.192.19-0.45%63,547
Nov 26, 20242.252.322.122.202.20-0.90%51,106
Nov 25, 20242.392.582.222.222.22-1.33%137,540
Nov 22, 20242.262.342.102.252.25-1.32%67,218
Nov 21, 20242.352.452.212.282.28-2.56%109,037
Nov 20, 20242.292.442.292.342.34-0.43%38,171
Nov 19, 20242.342.492.312.352.351.73%53,231
Nov 18, 20242.452.492.222.312.31-7.60%90,648
Nov 15, 20242.742.832.402.502.50-6.72%80,205
Nov 14, 20242.822.902.632.682.68-7.27%84,501
Nov 13, 20243.013.092.742.892.89-3.02%118,025
Nov 12, 20243.303.602.922.982.98-9.97%150,038
Nov 11, 20242.963.402.913.313.3114.14%250,893
Nov 8, 20242.873.022.832.902.90-1.02%139,579
Nov 7, 20242.983.102.822.932.93-3.30%108,469
Nov 6, 20243.003.172.893.033.03-4.42%206,756
Nov 5, 20243.553.723.103.173.17-7.31%320,560
Nov 4, 20243.633.713.383.423.42-8.56%252,622
Nov 1, 20243.763.983.613.743.74-4.59%159,631
Oct 31, 20244.044.313.823.923.92-0.25%323,737
Oct 30, 20244.164.493.933.933.93-11.29%218,946
Oct 29, 20244.344.684.214.434.434.73%322,889
Oct 28, 20244.024.393.834.234.23-0.70%607,285
Oct 25, 20245.405.904.144.264.269.79%9,098,129
Oct 24, 20244.184.253.753.883.88-8.71%301,638
Oct 23, 20244.604.764.104.254.25-9.38%309,281
Oct 22, 20244.745.464.624.694.69-5.63%676,113
Oct 21, 20245.035.154.324.974.97-1.19%1,035,579
Oct 18, 20244.528.004.435.035.0316.17%17,096,824
Oct 17, 20244.564.963.774.334.33-33.08%3,224,349
Oct 16, 202414.2517.756.306.476.47325.66%88,901,449
Oct 15, 20241.401.571.401.521.5211.76%69,502
Oct 14, 20241.371.391.321.361.363.03%16,974
Oct 11, 20241.301.351.261.321.320.76%21,327
Oct 10, 20241.371.371.271.311.31-4.38%47,862
Oct 9, 20241.211.531.211.371.3716.10%375,992
Oct 8, 20241.381.401.161.181.18-15.71%103,423
Oct 7, 20241.481.481.371.401.40-1.41%30,430
Oct 4, 20241.411.471.411.421.422.90%22,693
Oct 3, 20241.581.581.381.381.38-2.13%60,423
Oct 2, 20241.561.561.401.411.41-8.44%46,152
Oct 1, 20241.731.731.511.541.54-7.78%45,005
Sep 30, 20241.671.771.651.671.67-0.60%16,356
Sep 27, 20241.841.841.681.681.68-4.00%33,466
Sep 26, 20241.881.911.751.751.75-6.42%40,876
Sep 25, 20241.871.921.801.871.87-19,021
Sep 24, 20241.901.951.801.871.870.54%32,936
Sep 23, 20241.952.001.851.861.86-5.58%27,438
Sep 20, 20241.932.051.931.971.972.60%45,586
Sep 19, 20242.012.021.861.921.92-5.42%26,792
Sep 18, 20242.002.251.942.032.032.01%226,200
Sep 17, 20241.882.031.871.991.998.74%54,589
Sep 16, 20241.841.881.771.831.831.10%21,241
Sep 13, 20241.941.971.801.811.81-9.50%62,841
Sep 12, 20241.812.091.812.002.0013.64%48,822
Sep 11, 20241.841.901.701.761.76-3.30%12,785
Sep 10, 20241.891.931.771.821.82-3.19%56,112
Sep 9, 20241.891.971.851.881.88-3.59%21,033
Sep 6, 20241.862.051.791.951.95-50,837
Sep 5, 20242.162.181.881.951.95-22.00%195,224
Sep 4, 20241.752.651.712.502.5041.24%608,923
Sep 3, 20241.811.811.661.771.77-2.21%10,349
Aug 30, 20241.841.851.781.811.81-1.09%6,231
Aug 29, 20241.931.931.831.831.83-5.67%3,736
Aug 28, 20241.921.991.821.941.941.57%16,042
Aug 27, 20241.951.981.821.911.91-2.55%5,898