180 Life Sciences Corp. (ATNF)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 1.8700 | 2.7000 | 1.5300 | 1.9900 | 1.9900 | 3,994,817 |
| May 20, 2024 | 1.5800 | 1.6720 | 1.5000 | 1.5300 | 1.5300 | 50,600 |
| May 17, 2024 | 1.6300 | 1.6740 | 1.4800 | 1.5800 | 1.5800 | 50,000 |
| May 16, 2024 | 1.7000 | 1.7700 | 1.4400 | 1.6500 | 1.6500 | 119,700 |
| May 15, 2024 | 2.0000 | 2.1180 | 1.9400 | 1.9400 | 1.9400 | 17,100 |
| May 14, 2024 | 1.9900 | 2.1700 | 1.9310 | 2.0000 | 2.0000 | 15,000 |
| May 13, 2024 | 2.0300 | 2.1940 | 1.9700 | 2.0200 | 2.0200 | 31,400 |
| May 10, 2024 | 2.0510 | 2.1500 | 1.9300 | 1.9300 | 1.9300 | 11,500 |
| May 09, 2024 | 2.2700 | 2.2700 | 1.9400 | 2.0400 | 2.0400 | 13,100 |
| May 08, 2024 | 1.8800 | 2.0400 | 1.8800 | 1.9900 | 1.9900 | 17,400 |
| May 07, 2024 | 1.9600 | 2.3580 | 1.9100 | 2.0100 | 2.0100 | 58,600 |
| May 06, 2024 | 1.9200 | 1.9800 | 1.8600 | 1.8700 | 1.8700 | 9,300 |
| May 03, 2024 | 1.9700 | 2.0500 | 1.8650 | 2.0000 | 2.0000 | 11,300 |
| May 02, 2024 | 1.9800 | 2.1000 | 1.9600 | 2.0000 | 2.0000 | 21,000 |
| May 01, 2024 | 2.2100 | 2.2100 | 1.9810 | 1.9900 | 1.9900 | 27,500 |
| Apr 30, 2024 | 2.0300 | 2.1800 | 1.8000 | 2.1500 | 2.1500 | 74,100 |
| Apr 29, 2024 | 1.9770 | 1.9770 | 1.8210 | 1.9600 | 1.9600 | 4,800 |
| Apr 26, 2024 | 1.7950 | 1.8700 | 1.7700 | 1.8000 | 1.8000 | 20,600 |
| Apr 25, 2024 | 1.7000 | 1.8180 | 1.6800 | 1.7690 | 1.7690 | 15,900 |
| Apr 24, 2024 | 1.9300 | 1.9500 | 1.7600 | 1.8200 | 1.8200 | 16,700 |
| Apr 23, 2024 | 1.7700 | 2.0700 | 1.7700 | 1.9000 | 1.9000 | 48,200 |
| Apr 22, 2024 | 1.7600 | 2.0000 | 1.7600 | 1.8000 | 1.8000 | 31,800 |
| Apr 19, 2024 | 1.8010 | 1.9400 | 1.8000 | 1.8200 | 1.8200 | 19,800 |
| Apr 18, 2024 | 1.7500 | 2.0600 | 1.7200 | 1.8300 | 1.8300 | 90,600 |
| Apr 17, 2024 | 1.4700 | 1.9900 | 1.4700 | 1.9100 | 1.9100 | 308,600 |
| Apr 16, 2024 | 1.9200 | 2.3100 | 1.3300 | 1.4800 | 1.4800 | 508,200 |
| Apr 15, 2024 | 2.2200 | 2.2200 | 2.0100 | 2.0350 | 2.0350 | 21,800 |
| Apr 12, 2024 | 2.2400 | 2.3480 | 2.1070 | 2.1600 | 2.1600 | 21,000 |
| Apr 11, 2024 | 2.4900 | 2.5800 | 2.2200 | 2.2200 | 2.2200 | 22,500 |
| Apr 10, 2024 | 2.4550 | 2.4600 | 2.2500 | 2.4600 | 2.4600 | 25,900 |
| Apr 09, 2024 | 2.3100 | 2.5290 | 2.1660 | 2.3200 | 2.3200 | 30,800 |
| Apr 08, 2024 | 2.2000 | 2.4000 | 2.1730 | 2.3150 | 2.3150 | 51,300 |
| Apr 05, 2024 | 2.5000 | 2.5000 | 2.2000 | 2.2300 | 2.2300 | 19,800 |
| Apr 04, 2024 | 2.3200 | 2.4200 | 2.1600 | 2.1900 | 2.1900 | 40,500 |
| Apr 03, 2024 | 2.0600 | 2.6000 | 2.0600 | 2.2600 | 2.2600 | 101,500 |
| Apr 02, 2024 | 2.3000 | 2.3500 | 2.0300 | 2.1000 | 2.1000 | 35,600 |
| Apr 01, 2024 | 2.2400 | 2.3300 | 2.0600 | 2.2000 | 2.2000 | 94,500 |
| Mar 28, 2024 | 2.1050 | 3.0000 | 1.9500 | 2.3300 | 2.3300 | 627,000 |
| Mar 27, 2024 | 1.8800 | 2.0400 | 1.8050 | 2.0100 | 2.0100 | 216,400 |
| Mar 26, 2024 | 2.1000 | 2.1700 | 1.8550 | 1.9600 | 1.9600 | 61,500 |
| Mar 25, 2024 | 2.6500 | 2.6600 | 2.0500 | 2.1100 | 2.1100 | 149,200 |
| Mar 22, 2024 | 3.4500 | 3.7000 | 2.6100 | 2.7700 | 2.7700 | 335,200 |
| Mar 21, 2024 | 3.2200 | 3.5000 | 3.2200 | 3.4800 | 3.4800 | 69,800 |
| Mar 20, 2024 | 3.1500 | 3.4700 | 3.0500 | 3.3100 | 3.3100 | 108,400 |
| Mar 19, 2024 | 3.3000 | 3.3650 | 3.1200 | 3.2200 | 3.2200 | 41,100 |
| Mar 18, 2024 | 3.4200 | 3.6600 | 3.3000 | 3.3800 | 3.3800 | 110,800 |
| Mar 15, 2024 | 3.5200 | 3.6700 | 3.4000 | 3.5000 | 3.5000 | 64,400 |
| Mar 14, 2024 | 3.6100 | 3.7900 | 3.5100 | 3.5800 | 3.5800 | 127,300 |
| Mar 13, 2024 | 3.5700 | 3.8300 | 3.3500 | 3.5800 | 3.5800 | 182,800 |
| Mar 12, 2024 | 3.5600 | 4.3900 | 3.4200 | 4.0200 | 4.0200 | 520,900 |
| Mar 11, 2024 | 3.8000 | 4.0000 | 3.5000 | 3.8800 | 3.8800 | 1,193,900 |
| Mar 08, 2024 | 4.1100 | 4.1200 | 3.5200 | 3.5300 | 3.5300 | 150,200 |
| Mar 07, 2024 | 3.7800 | 4.3000 | 3.7600 | 4.1200 | 4.1200 | 228,200 |
| Mar 06, 2024 | 3.7700 | 4.1500 | 3.6100 | 3.7000 | 3.7000 | 104,700 |
| Mar 05, 2024 | 3.3700 | 4.0050 | 3.3700 | 3.8400 | 3.8400 | 164,200 |
| Mar 04, 2024 | 3.2700 | 3.4600 | 3.1300 | 3.3920 | 3.3920 | 37,000 |
| Mar 01, 2024 | 3.4200 | 3.4900 | 3.1930 | 3.2300 | 3.2300 | 49,400 |
| Feb 29, 2024 | 3.1200 | 3.8600 | 3.0900 | 3.5200 | 3.5200 | 95,100 |
| Feb 28, 2024 | 3.4200 | 3.9000 | 3.0000 | 3.1500 | 3.1500 | 143,000 |
| Feb 28, 2024 | 1:19 Stock Split | |||||
| Feb 27, 2024 | 3.7430 | 4.0850 | 3.5150 | 3.7050 | 3.7050 | 40,795 |
| Feb 26, 2024 | 3.7430 | 3.8950 | 3.6100 | 3.8000 | 3.8000 | 28,711 |
| Feb 23, 2024 | 3.5530 | 3.8000 | 3.4390 | 3.6100 | 3.6100 | 84,316 |
| Feb 22, 2024 | 3.9900 | 3.9900 | 3.5910 | 3.7050 | 3.7050 | 10,163 |
| Feb 21, 2024 | 3.9900 | 4.0850 | 3.6100 | 3.6290 | 3.6290 | 29,184 |
| Feb 20, 2024 | 3.9900 | 4.7500 | 3.8000 | 4.0850 | 4.0850 | 37,937 |
| Feb 16, 2024 | 3.8000 | 3.9900 | 3.7430 | 3.8950 | 3.8950 | 4,647 |
| Feb 15, 2024 | 3.8000 | 3.9900 | 3.7050 | 3.9900 | 3.9900 | 16,026 |
| Feb 14, 2024 | 4.1800 | 4.1800 | 3.8570 | 3.9900 | 3.9900 | 8,147 |
| Feb 13, 2024 | 3.9900 | 4.1990 | 3.8000 | 3.9900 | 3.9900 | 15,295 |
| Feb 12, 2024 | 3.7050 | 4.1610 | 3.7050 | 3.9900 | 3.9900 | 10,358 |
| Feb 09, 2024 | 3.8760 | 3.9520 | 3.6670 | 3.8190 | 3.8190 | 6,221 |
| Feb 08, 2024 | 4.0470 | 4.0470 | 3.6290 | 3.9710 | 3.9710 | 5,642 |
| Feb 07, 2024 | 3.9710 | 3.9710 | 3.6480 | 3.6860 | 3.6860 | 3,495 |
| Feb 06, 2024 | 3.6860 | 3.8760 | 3.6290 | 3.6860 | 3.6860 | 3,068 |
| Feb 05, 2024 | 3.8000 | 3.9520 | 3.6100 | 3.7050 | 3.7050 | 5,721 |
| Feb 02, 2024 | 3.7810 | 3.8760 | 3.6480 | 3.8760 | 3.8760 | 5,932 |
| Feb 01, 2024 | 3.8000 | 3.9140 | 3.4580 | 3.8000 | 3.8000 | 11,621 |
| Jan 31, 2024 | 4.0090 | 4.1040 | 3.8000 | 4.0660 | 4.0660 | 12,526 |
| Jan 30, 2024 | 4.1230 | 4.1610 | 3.8190 | 3.8950 | 3.8950 | 6,221 |
| Jan 29, 2024 | 4.3700 | 4.3700 | 3.9900 | 3.9900 | 3.9900 | 13,584 |
| Jan 26, 2024 | 4.0280 | 4.5600 | 4.0280 | 4.3700 | 4.3700 | 20,000 |
| Jan 25, 2024 | 4.2180 | 4.3320 | 3.9900 | 4.1420 | 4.1420 | 5,474 |
| Jan 24, 2024 | 4.0850 | 4.3700 | 3.9900 | 4.1420 | 4.1420 | 16,479 |
| Jan 23, 2024 | 4.1800 | 4.4650 | 3.9900 | 4.0090 | 4.0090 | 16,363 |
| Jan 22, 2024 | 3.9140 | 4.0660 | 3.8000 | 3.9900 | 3.9900 | 17,953 |
| Jan 19, 2024 | 3.6860 | 3.8950 | 3.6480 | 3.8950 | 3.8950 | 9,374 |
| Jan 18, 2024 | 3.6100 | 3.8950 | 3.5150 | 3.6480 | 3.6480 | 16,242 |
| Jan 17, 2024 | 3.6100 | 3.9520 | 3.6100 | 3.6100 | 3.6100 | 11,516 |
| Jan 16, 2024 | 3.6100 | 3.9520 | 3.5150 | 3.8000 | 3.8000 | 20,963 |
| Jan 12, 2024 | 4.1420 | 4.1420 | 3.8000 | 3.8380 | 3.8380 | 34,358 |
| Jan 11, 2024 | 4.3700 | 4.5220 | 4.0280 | 4.2560 | 4.2560 | 77,389 |
| Jan 10, 2024 | 4.0850 | 5.8900 | 3.8570 | 5.7000 | 5.7000 | 309,695 |
| Jan 09, 2024 | 4.0280 | 4.1990 | 3.7620 | 4.1800 | 4.1800 | 42,747 |
| Jan 08, 2024 | 3.4010 | 3.9140 | 3.2300 | 3.7810 | 3.7810 | 35,611 |
| Jan 05, 2024 | 3.7430 | 3.8190 | 3.4390 | 3.4960 | 3.4960 | 78,668 |
| Jan 04, 2024 | 4.2940 | 4.4080 | 3.8950 | 4.1610 | 4.1610 | 1,136,926 |
| Jan 03, 2024 | 3.9520 | 4.0470 | 3.6100 | 3.8950 | 3.8950 | 11,500 |
| Jan 02, 2024 | 3.9140 | 4.1800 | 3.8000 | 3.9140 | 3.9140 | 6,674 |
| Dec 29, 2023 | 3.9900 | 4.2180 | 3.8190 | 4.0660 | 4.0660 | 18,521 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.