180 Life Sciences Corp. (ATNF)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.7950 | 1.8500 | 1.7700 | 1.8150 | 1.8150 | 11,666 |
| 25 Apr 2024 | 1.7000 | 1.8180 | 1.6800 | 1.7690 | 1.7690 | 15,900 |
| 24 Apr 2024 | 1.9300 | 1.9500 | 1.7600 | 1.8200 | 1.8200 | 16,700 |
| 23 Apr 2024 | 1.7700 | 2.0700 | 1.7700 | 1.9000 | 1.9000 | 48,200 |
| 22 Apr 2024 | 1.7600 | 2.0000 | 1.7600 | 1.8000 | 1.8000 | 31,800 |
| 19 Apr 2024 | 1.8010 | 1.9400 | 1.8000 | 1.8200 | 1.8200 | 19,800 |
| 18 Apr 2024 | 1.7500 | 2.0600 | 1.7200 | 1.8300 | 1.8300 | 90,600 |
| 17 Apr 2024 | 1.4700 | 1.9900 | 1.4700 | 1.9100 | 1.9100 | 308,600 |
| 16 Apr 2024 | 1.9200 | 2.3100 | 1.3300 | 1.4800 | 1.4800 | 508,200 |
| 15 Apr 2024 | 2.2200 | 2.2200 | 2.0100 | 2.0350 | 2.0350 | 21,800 |
| 12 Apr 2024 | 2.2400 | 2.3480 | 2.1070 | 2.1600 | 2.1600 | 21,000 |
| 11 Apr 2024 | 2.4900 | 2.5800 | 2.2200 | 2.2200 | 2.2200 | 22,500 |
| 10 Apr 2024 | 2.4550 | 2.4600 | 2.2500 | 2.4600 | 2.4600 | 25,900 |
| 09 Apr 2024 | 2.3100 | 2.5290 | 2.1660 | 2.3200 | 2.3200 | 30,800 |
| 08 Apr 2024 | 2.2000 | 2.4000 | 2.1730 | 2.3150 | 2.3150 | 51,300 |
| 05 Apr 2024 | 2.5000 | 2.5000 | 2.2000 | 2.2300 | 2.2300 | 19,800 |
| 04 Apr 2024 | 2.3200 | 2.4200 | 2.1600 | 2.1900 | 2.1900 | 40,500 |
| 03 Apr 2024 | 2.0600 | 2.6000 | 2.0600 | 2.2600 | 2.2600 | 101,500 |
| 02 Apr 2024 | 2.3000 | 2.3500 | 2.0300 | 2.1000 | 2.1000 | 35,600 |
| 01 Apr 2024 | 2.2400 | 2.3300 | 2.0600 | 2.2000 | 2.2000 | 94,500 |
| 28 Mar 2024 | 2.1050 | 3.0000 | 1.9500 | 2.3300 | 2.3300 | 627,000 |
| 27 Mar 2024 | 1.8800 | 2.0400 | 1.8050 | 2.0100 | 2.0100 | 216,400 |
| 26 Mar 2024 | 2.1000 | 2.1700 | 1.8550 | 1.9600 | 1.9600 | 61,500 |
| 25 Mar 2024 | 2.6500 | 2.6600 | 2.0500 | 2.1100 | 2.1100 | 149,200 |
| 22 Mar 2024 | 3.4500 | 3.7000 | 2.6100 | 2.7700 | 2.7700 | 335,200 |
| 21 Mar 2024 | 3.2200 | 3.5000 | 3.2200 | 3.4800 | 3.4800 | 69,800 |
| 20 Mar 2024 | 3.1500 | 3.4700 | 3.0500 | 3.3100 | 3.3100 | 108,400 |
| 19 Mar 2024 | 3.3000 | 3.3650 | 3.1200 | 3.2200 | 3.2200 | 41,100 |
| 18 Mar 2024 | 3.4200 | 3.6600 | 3.3000 | 3.3800 | 3.3800 | 110,800 |
| 15 Mar 2024 | 3.5200 | 3.6700 | 3.4000 | 3.5000 | 3.5000 | 64,400 |
| 14 Mar 2024 | 3.6100 | 3.7900 | 3.5100 | 3.5800 | 3.5800 | 127,300 |
| 13 Mar 2024 | 3.5700 | 3.8300 | 3.3500 | 3.5800 | 3.5800 | 182,800 |
| 12 Mar 2024 | 3.5600 | 4.3900 | 3.4200 | 4.0200 | 4.0200 | 520,900 |
| 11 Mar 2024 | 3.8000 | 4.0000 | 3.5000 | 3.8800 | 3.8800 | 1,193,900 |
| 08 Mar 2024 | 4.1100 | 4.1200 | 3.5200 | 3.5300 | 3.5300 | 150,200 |
| 07 Mar 2024 | 3.7800 | 4.3000 | 3.7600 | 4.1200 | 4.1200 | 228,200 |
| 06 Mar 2024 | 3.7700 | 4.1500 | 3.6100 | 3.7000 | 3.7000 | 104,700 |
| 05 Mar 2024 | 3.3700 | 4.0050 | 3.3700 | 3.8400 | 3.8400 | 164,200 |
| 04 Mar 2024 | 3.2700 | 3.4600 | 3.1300 | 3.3920 | 3.3920 | 37,000 |
| 01 Mar 2024 | 3.4200 | 3.4900 | 3.1930 | 3.2300 | 3.2300 | 49,400 |
| 29 Feb 2024 | 3.1200 | 3.8600 | 3.0900 | 3.5200 | 3.5200 | 95,100 |
| 28 Feb 2024 | 3.4200 | 3.9000 | 3.0000 | 3.1500 | 3.1500 | 143,000 |
| 28 Feb 2024 | 1:19 Stock split | |||||
| 27 Feb 2024 | 3.7430 | 4.0850 | 3.5150 | 3.7050 | 3.7050 | 40,795 |
| 26 Feb 2024 | 3.7430 | 3.8950 | 3.6100 | 3.8000 | 3.8000 | 28,711 |
| 23 Feb 2024 | 3.5530 | 3.8000 | 3.4390 | 3.6100 | 3.6100 | 84,316 |
| 22 Feb 2024 | 3.9900 | 3.9900 | 3.5910 | 3.7050 | 3.7050 | 10,163 |
| 21 Feb 2024 | 3.9900 | 4.0850 | 3.6100 | 3.6290 | 3.6290 | 29,184 |
| 20 Feb 2024 | 3.9900 | 4.7500 | 3.8000 | 4.0850 | 4.0850 | 37,937 |
| 16 Feb 2024 | 3.8000 | 3.9900 | 3.7430 | 3.8950 | 3.8950 | 4,647 |
| 15 Feb 2024 | 3.8000 | 3.9900 | 3.7050 | 3.9900 | 3.9900 | 16,026 |
| 14 Feb 2024 | 4.1800 | 4.1800 | 3.8570 | 3.9900 | 3.9900 | 8,147 |
| 13 Feb 2024 | 3.9900 | 4.1990 | 3.8000 | 3.9900 | 3.9900 | 15,295 |
| 12 Feb 2024 | 3.7050 | 4.1610 | 3.7050 | 3.9900 | 3.9900 | 10,358 |
| 09 Feb 2024 | 3.8760 | 3.9520 | 3.6670 | 3.8190 | 3.8190 | 6,221 |
| 08 Feb 2024 | 4.0470 | 4.0470 | 3.6290 | 3.9710 | 3.9710 | 5,642 |
| 07 Feb 2024 | 3.9710 | 3.9710 | 3.6480 | 3.6860 | 3.6860 | 3,495 |
| 06 Feb 2024 | 3.6860 | 3.8760 | 3.6290 | 3.6860 | 3.6860 | 3,068 |
| 05 Feb 2024 | 3.8000 | 3.9520 | 3.6100 | 3.7050 | 3.7050 | 5,721 |
| 02 Feb 2024 | 3.7810 | 3.8760 | 3.6480 | 3.8760 | 3.8760 | 5,932 |
| 01 Feb 2024 | 3.8000 | 3.9140 | 3.4580 | 3.8000 | 3.8000 | 11,621 |
| 31 Jan 2024 | 4.0090 | 4.1040 | 3.8000 | 4.0660 | 4.0660 | 12,526 |
| 30 Jan 2024 | 4.1230 | 4.1610 | 3.8190 | 3.8950 | 3.8950 | 6,221 |
| 29 Jan 2024 | 4.3700 | 4.3700 | 3.9900 | 3.9900 | 3.9900 | 13,584 |
| 26 Jan 2024 | 4.0280 | 4.5600 | 4.0280 | 4.3700 | 4.3700 | 20,000 |
| 25 Jan 2024 | 4.2180 | 4.3320 | 3.9900 | 4.1420 | 4.1420 | 5,474 |
| 24 Jan 2024 | 4.0850 | 4.3700 | 3.9900 | 4.1420 | 4.1420 | 16,479 |
| 23 Jan 2024 | 4.1800 | 4.4650 | 3.9900 | 4.0090 | 4.0090 | 16,363 |
| 22 Jan 2024 | 3.9140 | 4.0660 | 3.8000 | 3.9900 | 3.9900 | 17,953 |
| 19 Jan 2024 | 3.6860 | 3.8950 | 3.6480 | 3.8950 | 3.8950 | 9,374 |
| 18 Jan 2024 | 3.6100 | 3.8950 | 3.5150 | 3.6480 | 3.6480 | 16,242 |
| 17 Jan 2024 | 3.6100 | 3.9520 | 3.6100 | 3.6100 | 3.6100 | 11,516 |
| 16 Jan 2024 | 3.6100 | 3.9520 | 3.5150 | 3.8000 | 3.8000 | 20,963 |
| 12 Jan 2024 | 4.1420 | 4.1420 | 3.8000 | 3.8380 | 3.8380 | 34,358 |
| 11 Jan 2024 | 4.3700 | 4.5220 | 4.0280 | 4.2560 | 4.2560 | 77,389 |
| 10 Jan 2024 | 4.0850 | 5.8900 | 3.8570 | 5.7000 | 5.7000 | 309,695 |
| 09 Jan 2024 | 4.0280 | 4.1990 | 3.7620 | 4.1800 | 4.1800 | 42,747 |
| 08 Jan 2024 | 3.4010 | 3.9140 | 3.2300 | 3.7810 | 3.7810 | 35,611 |
| 05 Jan 2024 | 3.7430 | 3.8190 | 3.4390 | 3.4960 | 3.4960 | 78,668 |
| 04 Jan 2024 | 4.2940 | 4.4080 | 3.8950 | 4.1610 | 4.1610 | 1,136,926 |
| 03 Jan 2024 | 3.9520 | 4.0470 | 3.6100 | 3.8950 | 3.8950 | 11,500 |
| 02 Jan 2024 | 3.9140 | 4.1800 | 3.8000 | 3.9140 | 3.9140 | 6,674 |
| 29 Dec 2023 | 3.9900 | 4.2180 | 3.8190 | 4.0660 | 4.0660 | 18,521 |
| 28 Dec 2023 | 3.8950 | 4.0850 | 3.6100 | 4.0090 | 4.0090 | 19,379 |
| 27 Dec 2023 | 3.5720 | 4.3510 | 3.4390 | 3.9520 | 3.9520 | 73,895 |
| 26 Dec 2023 | 3.6100 | 3.7050 | 3.4010 | 3.5910 | 3.5910 | 18,095 |
| 22 Dec 2023 | 3.3250 | 3.7240 | 3.2300 | 3.5340 | 3.5340 | 30,142 |
| 21 Dec 2023 | 3.4200 | 3.4200 | 3.0780 | 3.2110 | 3.2110 | 14,584 |
| 20 Dec 2023 | 3.2300 | 3.5720 | 3.2300 | 3.3630 | 3.3630 | 9,700 |
| 19 Dec 2023 | 3.1160 | 3.3820 | 3.0400 | 3.3060 | 3.3060 | 8,247 |
| 18 Dec 2023 | 3.3630 | 3.3820 | 2.8500 | 3.2110 | 3.2110 | 46,358 |
| 15 Dec 2023 | 3.9710 | 3.9710 | 3.2300 | 3.5720 | 3.5720 | 55,447 |
| 14 Dec 2023 | 3.8000 | 4.3700 | 3.6290 | 3.9710 | 3.9710 | 46,516 |
| 13 Dec 2023 | 3.5910 | 4.8640 | 3.5720 | 3.8190 | 3.8190 | 205,900 |
| 12 Dec 2023 | 3.6480 | 3.8380 | 3.4580 | 3.5720 | 3.5720 | 23,232 |
| 11 Dec 2023 | 4.5410 | 4.5410 | 3.3250 | 3.7430 | 3.7430 | 64,563 |
| 08 Dec 2023 | 4.3890 | 4.6550 | 4.1800 | 4.5220 | 4.5220 | 16,084 |
| 07 Dec 2023 | 4.6550 | 4.7500 | 4.2750 | 4.5600 | 4.5600 | 38,000 |
| 06 Dec 2023 | 4.9400 | 5.3200 | 4.2750 | 4.6740 | 4.6740 | 80,605 |
| 05 Dec 2023 | 5.4910 | 5.5100 | 4.7500 | 5.0350 | 5.0350 | 53,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.