180 Life Sciences Corp (ATNF) Historical Stock Data
2.05 ↑0.04 (1.74%)
As of March 28, 2024, 10:30am EST.
Historical Data
In the past 30 trading days, ATNF is down -0.50% a day on average. There have been 15 days where 180 Life Sciences Corp closed green and 15 days where ATNF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 1.88 | 2.01 | ↑$0.13 (6.91%) | 1.81 | 2.04 | 215.35K |
2024-03-26 | 2.10 | 1.96 | ↓$0.14 (-6.67%) | 1.86 | 2.17 | 60.12K |
2024-03-25 | 2.65 | 2.11 | ↓$0.54 (-20.37%) | 2.05 | 2.66 | 148.84K |
2024-03-22 | 3.45 | 2.77 | ↓$0.68 (-19.71%) | 2.61 | 3.70 | 338.44K |
2024-03-21 | 3.22 | 3.48 | ↑$0.26 (8.07%) | 3.22 | 3.50 | 69.73K |
2024-03-20 | 3.15 | 3.31 | ↑$0.16 (5.08%) | 3.05 | 3.47 | 108.59K |
2024-03-19 | 3.30 | 3.22 | ↓$0.08 (-2.42%) | 3.12 | 3.37 | 41.02K |
2024-03-18 | 3.42 | 3.38 | ↓$0.04 (-1.17%) | 3.30 | 3.66 | 110.83K |
2024-03-15 | 3.52 | 3.50 | ↓$0.02 (-0.57%) | 3.40 | 3.67 | 64.67K |
2024-03-14 | 3.61 | 3.58 | ↓$0.03 (-0.83%) | 3.51 | 3.79 | 127K |
2024-03-13 | 3.57 | 3.58 | ↑$0.01 (0.28%) | 3.35 | 3.83 | 178.45K |
2024-03-12 | 3.56 | 4.02 | ↑$0.46 (12.92%) | 3.42 | 4.39 | 519.99K |
2024-03-11 | 3.80 | 3.88 | ↑$0.08 (2.11%) | 3.50 | 4.00 | 1.19M |
2024-03-08 | 4.11 | 3.53 | ↓$0.58 (-14.11%) | 3.52 | 4.12 | 152.76K |
2024-03-07 | 3.78 | 4.12 | ↑$0.34 (8.99%) | 3.76 | 4.30 | 226.14K |
2024-03-06 | 3.77 | 3.70 | ↓$0.07 (-1.86%) | 3.69 | 4.15 | 96.73K |
2024-03-05 | 3.37 | 3.84 | ↑$0.47 (13.95%) | 3.37 | 4.01 | 164.30K |
2024-03-04 | 3.27 | 3.39 | ↑$0.12 (3.73%) | 3.13 | 3.46 | 37.03K |
2024-03-01 | 3.42 | 3.23 | ↓$0.19 (-5.56%) | 3.19 | 3.49 | 49.58K |
2024-02-29 | 3.12 | 3.52 | ↑$0.40 (12.82%) | 3.09 | 3.86 | 94.87K |
2024-02-28 | 3.42 | 3.15 | ↓$0.27 (-7.89%) | 3.00 | 3.90 | 142.97K |
2024-02-27 | 0.20 | 0.20 | ↓$0.00 (-1.17%) | 0.19 | 0.21 | 774.05K |
2024-02-26 | 0.20 | 0.20 | ↑$0.00 (1.37%) | 0.19 | 0.21 | 544.80K |
2024-02-23 | 0.19 | 0.19 | ↑$0.00 (1.45%) | 0.18 | 0.20 | 1.60M |
2024-02-22 | 0.21 | 0.20 | ↓$0.01 (-6.87%) | 0.19 | 0.21 | 192.89K |
2024-02-21 | 0.21 | 0.19 | ↓$0.02 (-8.90%) | 0.19 | 0.22 | 534.68K |
2024-02-20 | 0.21 | 0.22 | ↑$0.01 (2.38%) | 0.20 | 0.25 | 720.78K |
2024-02-16 | 0.20 | 0.21 | ↑$0.01 (2.65%) | 0.20 | 0.21 | 88.26K |
2024-02-15 | 0.20 | 0.21 | ↑$0.01 (5.00%) | 0.20 | 0.21 | 303.05K |
2024-02-14 | 0.22 | 0.21 | ↓$0.01 (-4.55%) | 0.20 | 0.22 | 154.78K |
Create an account or log in to view more rows.
$ATNF has just been halted from trading.
$ATNF still bullish
$ATNF the bulls in here
$ATNF this stock has me so excited i cant sleep!!
$ATNF -
Buy
buy
buy!
$ATNF Algorithms are playing games
$ATNF steady steady n hold
$ATNF Shorts talk the talk but cant walk the walk
$ATNF I gave in! Bought more 100 shares
$ATNF gap it slap it ask it !