NasdaqCM - Nasdaq Real Time Price USD

180 Life Sciences Corp. (ATNF)

0.9900
-0.0100
(-1.00%)
As of 12:52:44 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.99001.00000.97000.99000.99004,756
Jun 12, 20250.99001.01700.95001.00001.00009,600
Jun 11, 20251.03001.07000.95800.99000.9900115,700
Jun 10, 20251.09001.09001.01201.04001.040017,400
Jun 9, 20251.07001.07001.01001.06001.060027,600
Jun 6, 20251.09001.09001.03001.04001.040027,700
Jun 5, 20251.09001.09001.03001.05001.050018,500
Jun 4, 20251.04001.07101.04001.06901.06906,900
Jun 3, 20251.10001.10001.00801.04001.040010,100
Jun 2, 20251.04001.08701.02001.06001.060019,500
May 30, 20251.03001.04801.00001.02501.025017,900
May 29, 20251.05301.07801.02001.03001.030012,100
May 28, 20251.07001.12001.01001.04801.048047,000
May 27, 20250.99001.14000.98001.09001.0900105,200
May 23, 20251.00001.00400.93000.94200.942060,000
May 22, 20251.07001.07001.00001.03401.034042,200
May 21, 20251.15001.15001.05001.05001.050056,800
May 20, 20251.16001.23001.10001.15001.150052,400
May 19, 20251.16001.18001.12001.15001.150032,800
May 16, 20251.17001.27001.10001.18001.1800128,600
May 15, 20251.11001.18001.08501.17001.170010,000
May 14, 20251.15001.24001.08001.11001.110023,500
May 13, 20251.10001.20001.10001.15001.150096,100
May 12, 20251.15001.15701.07001.10001.100057,300
May 9, 20251.16001.22801.04001.09001.090041,000
May 8, 20251.10001.18001.04001.07301.073043,700
May 7, 20251.20001.20001.05101.08001.080054,600
May 6, 20251.05001.20001.02001.18001.180070,500
May 5, 20251.24001.24001.05001.08001.0800168,500
May 2, 20251.30001.39001.13001.20001.2000674,900
May 1, 20250.92001.47000.91401.33001.33003,124,500
Apr 30, 20250.82700.94800.82700.89000.890083,600
Apr 29, 20250.88000.90000.86500.89000.890019,300
Apr 28, 20250.89000.90000.86200.88500.885015,200
Apr 25, 20250.86100.88600.86100.88000.88007,300
Apr 24, 20250.88700.91300.85000.86000.860041,600
Apr 23, 20250.88000.90000.84000.86100.861024,500
Apr 22, 20250.91000.91000.83000.88000.880024,600
Apr 21, 20250.90900.91000.83000.88800.888013,400
Apr 17, 20250.86200.90000.81300.89900.899020,900
Apr 16, 20250.89000.89000.79800.87700.877073,300
Apr 15, 20250.87000.93700.86100.89000.890041,200
Apr 14, 20250.85500.92000.82000.85200.852040,900
Apr 11, 20250.72000.85900.72000.85000.850064,800
Apr 10, 20250.75000.78100.68700.69100.691080,500
Apr 9, 20250.65800.79900.65800.75100.7510129,300
Apr 8, 20250.78001.13000.70000.74000.74001,793,500
Apr 7, 20250.84000.84600.75000.79500.795032,400
Apr 4, 20250.85400.87200.83000.86600.866021,600
Apr 3, 20251.02001.02000.83300.88000.8800196,600
Apr 2, 20250.95001.01900.95001.00001.000012,200
Apr 1, 20250.99001.00000.90000.95000.950040,900
Mar 31, 20251.02001.02000.96000.98000.980028,100
Mar 28, 20251.05001.05000.99501.03001.030033,700
Mar 27, 20251.06001.12701.02001.03001.030026,200
Mar 26, 20251.10001.12001.06001.06001.060016,400
Mar 25, 20251.12001.14601.02501.13001.130058,600
Mar 24, 20251.12001.15401.10001.11001.110019,800
Mar 21, 20251.05001.13001.03001.13001.130024,100
Mar 20, 20251.08001.09001.05001.05001.05009,000
Mar 19, 20251.07001.08501.03001.08001.080019,800
Mar 18, 20251.07001.10001.03201.07001.070058,200
Mar 17, 20251.05001.10001.04001.07001.070026,500
Mar 14, 20251.08001.08000.98001.07001.0700119,200
Mar 13, 20251.09001.13001.08001.08001.080019,500
Mar 12, 20251.11001.17001.11001.17001.170032,500
Mar 11, 20251.11001.13601.06001.13001.130046,200
Mar 10, 20251.19001.19001.13001.13001.130026,500
Mar 7, 20251.16001.19001.15001.18001.180026,200
Mar 6, 20251.15001.20001.14001.20001.200032,500
Mar 5, 20251.16001.16001.13001.15501.155048,100
Mar 4, 20251.17001.24001.10001.17001.1700228,400
Mar 3, 20251.15001.43001.10001.30001.3000492,300
Feb 28, 20251.14001.20001.10201.17001.170039,200
Feb 27, 20251.20001.25701.12001.17001.170091,600
Feb 26, 20251.25001.25901.17101.18001.180053,600
Feb 25, 20251.31001.31001.23001.23001.230042,700
Feb 24, 20251.30001.35001.25001.31001.310052,400
Feb 21, 20251.33001.33001.25001.25001.250025,500
Feb 20, 20251.28001.29001.25001.28001.280038,000
Feb 19, 20251.34001.35001.26001.28001.280061,900
Feb 18, 20251.37001.37001.34001.34001.340045,700
Feb 14, 20251.36001.37001.31001.33001.330034,200
Feb 13, 20251.36001.38001.32001.36001.360047,500
Feb 12, 20251.34401.37401.32001.35001.350049,200
Feb 11, 20251.41001.41001.35001.37001.370021,200
Feb 10, 20251.39001.40001.35001.38001.380054,000
Feb 7, 20251.45001.45001.33001.40001.400046,900
Feb 6, 20251.40001.42001.36001.38001.380043,800
Feb 5, 20251.38001.41001.37001.39001.390075,500
Feb 4, 20251.33001.37001.33001.37001.370026,200
Feb 3, 20251.38001.38001.31001.33001.330093,200
Jan 31, 20251.47001.50901.40001.40001.400081,300
Jan 30, 20251.45001.48001.30001.44001.4400196,200
Jan 29, 20251.44001.48001.40001.41001.410073,600
Jan 28, 20251.54001.54001.37001.47001.4700162,200
Jan 27, 20251.54001.64001.51001.54001.540091,800
Jan 24, 20251.64001.70001.49001.60001.6000411,600
Jan 23, 20251.50001.54001.42001.53001.530098,500
Jan 22, 20251.52001.53501.43001.47001.4700106,800
Jan 21, 20251.57001.63001.52001.52001.520075,600
Jan 17, 20251.62001.63501.52001.56001.560090,100
Jan 16, 20251.64001.65001.54001.58001.5800126,200
Jan 15, 20251.56001.67001.51001.64001.6400186,100
Jan 14, 20251.49001.58001.44001.56001.5600346,200
Jan 13, 20251.57001.57001.40001.49001.4900322,800
Jan 10, 20251.50001.53001.42001.51001.5100962,100
Jan 8, 20251.66001.68001.50001.51001.5100191,000
Jan 7, 20251.64001.73001.58001.66001.6600181,700
Jan 6, 20251.68001.68001.53001.58001.5800472,300
Jan 3, 20251.77001.77001.66001.72001.7200269,300
Jan 2, 20251.79001.89001.62501.72001.7200570,300
Dec 31, 20242.02002.03001.75001.82001.8200265,500
Dec 30, 20242.17002.17001.90001.94001.9400237,900
Dec 27, 20242.55002.61002.10002.15002.1500591,600
Dec 26, 20242.40002.96002.37002.83002.8300783,500
Dec 24, 20242.66003.19002.13002.90002.900016,127,500
Dec 23, 20241.89001.98001.79001.87001.870043,100
Dec 20, 20241.98002.02001.86001.86001.860054,500
Dec 19, 20241.75001.97701.71701.94001.940093,500
Dec 18, 20241.81001.87001.71001.74001.740043,600
Dec 17, 20241.83001.83001.69001.82001.820051,800
Dec 16, 20241.94001.95001.80001.82001.820090,700
Dec 13, 20241.96001.98001.90001.93001.930048,700
Dec 12, 20242.20002.20001.85001.88001.88001,012,800
Dec 11, 20242.23002.25002.10002.19002.190066,400
Dec 10, 20242.20002.26002.10802.17002.170068,000
Dec 9, 20242.09002.22002.08002.17002.170048,500
Dec 6, 20242.10002.11002.00002.09002.090033,300
Dec 5, 20242.26002.27002.01002.10002.100093,400
Dec 4, 20242.20002.26502.18002.23002.230043,000
Dec 3, 20242.26002.49002.19802.30002.300083,100
Dec 2, 20242.32002.77502.28002.38002.3800410,000
Nov 29, 20242.21002.25002.17002.23002.230034,600
Nov 27, 20242.13002.36002.13002.19002.190063,300
Nov 26, 20242.25002.32002.12002.20002.200050,700
Nov 25, 20242.39002.58002.22002.22002.2200137,200
Nov 22, 20242.26002.33502.10002.25002.250066,800
Nov 21, 20242.35002.45002.21002.28002.2800108,800
Nov 20, 20242.29002.44002.29002.34002.340038,200
Nov 19, 20242.34002.48902.31002.35002.350053,200
Nov 18, 20242.45002.49002.22402.31002.310090,600
Nov 15, 20242.74002.83002.40002.50002.500079,400
Nov 14, 20242.82002.90002.63002.68002.680084,400
Nov 13, 20243.01003.09202.74002.89002.8900117,900
Nov 12, 20243.30003.60002.92002.98002.9800149,700
Nov 11, 20242.96003.40002.91003.31003.3100250,900
Nov 8, 20242.87003.02002.83002.90002.9000139,400
Nov 7, 20242.98003.10002.82202.93002.9300108,100
Nov 6, 20243.00003.17002.89003.03003.0300206,800
Nov 5, 20243.55003.72003.10003.17003.1700320,600
Nov 4, 20243.63003.71003.38003.42003.4200252,600
Nov 1, 20243.76003.98203.61003.74003.7400159,600
Oct 31, 20244.04004.31003.82003.92003.9200323,700
Oct 30, 20244.16004.49003.93003.93003.9300218,900
Oct 29, 20244.34004.68004.21004.43004.4300322,900
Oct 28, 20244.02004.39003.82504.23004.2300607,300
Oct 25, 20245.40005.90004.14004.26004.26009,098,100
Oct 24, 20244.18004.25003.75003.88003.8800301,400
Oct 23, 20244.60004.76004.10004.25004.2500309,300
Oct 22, 20244.74005.46004.62004.69004.6900676,100
Oct 21, 20245.03005.15004.31604.97004.97001,035,600
Oct 18, 20244.52008.00004.43005.03005.030017,096,800
Oct 17, 20244.56004.96403.77004.33004.33003,224,300
Oct 16, 202414.250017.75006.30006.47006.470089,560,800
Oct 15, 20241.40001.57001.40001.52001.520069,400
Oct 14, 20241.37001.39001.32001.36001.360016,900
Oct 11, 20241.30001.35001.25901.32001.320021,300
Oct 10, 20241.37001.37001.27001.31001.310047,800
Oct 9, 20241.21001.53301.21001.37001.3700376,000
Oct 8, 20241.38001.40201.16001.18001.1800103,200
Oct 7, 20241.48001.48001.37001.40001.400030,400
Oct 4, 20241.41001.47001.40901.42001.420022,700
Oct 3, 20241.58001.58001.38001.38001.380060,400
Oct 2, 20241.56001.56001.40001.41001.410046,100
Oct 1, 20241.73001.73001.51401.54001.540044,800
Sep 30, 20241.67001.77001.65001.67001.670016,100
Sep 27, 20241.84001.84001.68001.68001.680033,500
Sep 26, 20241.88001.90501.75001.75001.750040,800
Sep 25, 20241.87001.92001.80001.87001.870019,000
Sep 24, 20241.90001.94501.80001.87001.870032,900
Sep 23, 20241.94502.00001.85001.86001.860027,400
Sep 20, 20241.93002.05001.93001.97001.970045,600
Sep 19, 20242.01002.02001.86001.92001.920026,800
Sep 18, 20242.00002.25001.94002.03002.0300226,200
Sep 17, 20241.88002.03001.87001.99001.990054,600
Sep 16, 20241.84001.88001.77001.83001.830021,200
Sep 13, 20241.94001.97001.80001.81001.810062,700
Sep 12, 20241.81002.09001.81002.00002.000048,800
Sep 11, 20241.84001.90001.70001.76001.760012,800
Sep 10, 20241.89001.93001.77001.82001.820056,100
Sep 9, 20241.89001.96901.85001.88001.880021,000
Sep 6, 20241.86002.05001.79001.95001.950050,700
Sep 5, 20242.16002.18001.88001.95001.9500195,200
Sep 4, 20241.75002.65001.70602.50002.5000712,200
Sep 3, 20241.81001.81001.66001.77001.770010,300
Aug 30, 20241.84001.85001.78001.81001.81006,200
Aug 29, 20241.93001.93001.83001.83001.83003,600
Aug 28, 20241.92001.99001.82001.94001.940016,000
Aug 27, 20241.95001.98001.82001.91001.91005,900
Aug 26, 20241.95402.06001.95201.96001.960013,000
Aug 23, 20242.03002.05001.95002.05002.05007,500
Aug 22, 20242.02002.09001.93102.04002.040031,600
Aug 21, 20241.89501.95001.79001.91001.910011,000
Aug 20, 20241.96001.97001.86001.86001.860011,700
Aug 19, 20241.86001.95001.80001.89001.890031,200
Aug 16, 20241.84001.93001.78001.80001.800018,300
Aug 15, 20241.93001.95001.82701.93001.93005,800
Aug 14, 20241.90001.98001.78001.84701.847019,000
Aug 13, 20241.98001.98001.73501.74001.740015,600
Aug 12, 20241.80001.80001.70001.70001.70009,900
Aug 9, 20241.80001.86301.72601.75901.75904,700
Aug 8, 20241.79001.88001.76001.76001.760012,500
Aug 7, 20241.96001.96001.82001.85001.850028,000
Aug 6, 20241.72001.91001.64901.73001.730042,300
Aug 5, 20241.63001.81101.63001.73001.73009,500
Aug 2, 20242.12002.15001.83001.84501.845023,100
Aug 1, 20242.08002.18602.08002.10002.10008,700
Jul 31, 20242.24002.27002.01002.08002.080055,400
Jul 30, 20242.19002.80002.17002.33002.3300248,800
Jul 29, 20242.28002.44002.15202.25002.250043,100
Jul 26, 20242.25102.41002.21002.30002.300033,500
Jul 25, 20242.19002.37002.11502.30002.300069,200
Jul 24, 20242.28002.37002.17002.25002.250078,300
Jul 23, 20242.23002.44002.23002.28002.2800150,400
Jul 22, 20242.14002.33002.02002.18002.1800133,400
Jul 19, 20242.32002.34002.11002.14002.1400122,500
Jul 18, 20242.37002.52002.26002.39002.390099,500
Jul 17, 20242.23002.65002.22002.33002.3300173,700
Jul 16, 20241.97002.40001.97002.32002.3200227,400
Jul 15, 20242.07002.22001.98002.03002.0300128,800
Jul 12, 20242.31002.47802.00002.13002.1300147,600
Jul 11, 20242.36002.68302.22002.31002.3100361,400
Jul 10, 20243.00003.29002.20002.35002.35001,287,200
Jul 9, 20241.68004.80001.62002.91002.910031,178,600
Jul 8, 20241.57001.62001.56001.62001.620010,100
Jul 5, 20241.55001.56001.52001.56001.56008,400
Jul 3, 20241.56101.64001.53001.61001.610012,000
Jul 2, 20241.53001.65001.48101.65001.650017,000
Jul 1, 20241.55001.68801.50001.50001.500014,900
Jun 28, 20241.48001.71501.48001.65001.650096,500
Jun 27, 20241.49001.53301.48001.52001.520014,900
Jun 26, 20241.56601.58801.50001.53001.530043,900
Jun 25, 20241.48101.61001.48001.50001.500040,700
Jun 24, 20241.56001.56001.46001.49001.490015,600
Jun 21, 20241.60001.63001.46001.46001.460054,200
Jun 20, 20241.61001.66301.58001.63001.630022,200
Jun 18, 20241.75001.80001.62001.64001.640070,500
Jun 17, 20241.61501.97901.56901.83001.8300663,400
Jun 14, 20241.54001.67001.47101.55001.550034,600
Jun 13, 20241.66401.85001.53001.59001.5900122,700

Related Tickers

THAR Tharimmune, Inc.
1.3300
-2.92%
 
TSBX Turnstone Biologics Corp.
0.3456
-3.11%
 
4BB.L 4basebio PLC
985.00
-7.94%
 
4974.T Takara Bio Inc.
783.00
-0.89%
 
IBO.V Universal Ibogaine Inc.
0.0250
+25.00%
 
OSRH OSR Holdings, Inc.
1.5100
-7.36%
 
KTTA Pasithea Therapeutics Corp.
0.7887
-4.88%
 
INDP Indaptus Therapeutics, Inc.
0.3335
-1.67%
 
BST.MC Biotechnology Assets, S.A.
0.3180
-2.15%
 
BIVI BioVie Inc.
1.1400
-4.17%