Dark

ATNF
180 Life Sciences Corp. Common Stock
stock NASDAQ

Inactive

Aug 15, 2025

7.04USD-7.490%(-0.57)11,633,983

Pre-market

0.00USD-100.000%(-7.61)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-15	6.8400	7.240000	6.290000	7.040000	-7.490%	11,633,983	0.000%
2025-08-14	7.9850	8.100000	6.880000	7.610000	-28.879%	26,736,455	-7.490%
2025-08-13	14.3550	17.460000	9.710000	10.700000	+4.492%	88,116,446	-34.206%
2025-08-12	5.9800	12.740000	4.880000	10.240000	+206.587%	225,466,046	-31.250%
2025-08-11	3.0500	3.400000	2.940000	3.340000	+11.333%	6,389,666	+110.778%
2025-08-08	3.4900	3.600000	2.990000	3.000000	-12.536%	7,335,720	+134.667%
2025-08-07	3.4200	3.900000	3.360000	3.430000	-4.190%	1,363,844	+105.248%
2025-08-06	3.0900	3.710000	3.090000	3.580000	+6.548%	822,998	+96.648%
2025-08-05	3.5400	3.550000	3.050000	3.360000	+5.660%	2,561,867	+109.524%
2025-08-04	3.3400	3.425000	3.035000	3.180000	-10.169%	535,423	+121.384%
2025-08-01	2.9600	3.570000	2.720000	3.540000	+7.927%	3,334,530	+98.870%
2025-07-31	3.5000	4.090000	3.140900	3.280000	-6.686%	1,950,493	+114.634%
2025-07-30	3.1600	3.950000	3.160000	3.515000	+9.161%	4,327,869	+100.284%
2025-07-29	4.5000	4.750000	2.550000	3.220000	+10.653%	7,837,838	+118.634%
2025-07-28	2.6500	4.150000	2.650000	2.910000	-3.000%	5,089,097	+141.924%
2025-07-25	2.8000	3.409400	2.325000	3.000000	+40.845%	16,546,143	+134.667%
2025-07-24	2.2900	2.480000	2.000000	2.130000	-6.987%	493,036	+230.516%
2025-07-23	2.2300	2.790000	1.898200	2.290000	+3.620%	1,123,727	+207.424%
2025-07-22	2.7000	2.700000	1.800000	2.210000	-21.352%	3,287,237	+218.552%
2025-07-21	2.2100	3.480000	2.070000	2.810000	+49.468%	25,656,659	+150.534%
2025-07-18	1.8000	2.110000	1.640000	1.880000	+2.732%	3,280,027	+274.468%
2025-07-17	0.8996	2.390000	0.899600	1.830000	+107.884%	64,023,996	+284.699%
2025-07-16	0.9000	0.910000	0.878183	0.880300	-1.543%	83,536	+699.727%
2025-07-15	0.9152	0.919999	0.860500	0.894100	-0.656%	113,349	+687.384%
2025-07-14	0.9162	0.928600	0.890000	0.900000	-0.662%	125,380	+682.222%
2025-07-11	0.8856	0.906000	0.881700	0.906000	+2.384%	59,356	+677.042%
2025-07-10	0.8520	0.900000	0.810000	0.884900	+5.258%	74,047	+695.570%
2025-07-09	0.8400	0.877200	0.790000	0.840700	+5.364%	109,582	+737.397%
2025-07-08	0.7968	0.870000	0.780100	0.797900	-0.225%	284,272	+782.316%
2025-07-07	0.8770	0.930000	0.700300	0.799700	-9.187%	235,838	+780.330%
2025-07-03	0.8910	0.917900	0.876100	0.880600	-1.927%	33,900	+699.455%
2025-07-02	0.9000	0.918000	0.878000	0.897900	+0.888%	35,580	+684.052%
2025-07-01	0.9300	0.944900	0.890000	0.890000	-4.115%	36,684	+691.011%
2025-06-30	0.8300	0.963144	0.830000	0.928200	+11.831%	46,432	+658.457%
2025-06-27	0.8501	0.850101	0.820000	0.830000	-4.268%	26,480	+748.193%
2025-06-26	0.8618	0.910000	0.820000	0.867000	-1.455%	101,749	+711.995%
2025-06-25	1.0000	1.040000	0.870000	0.879800	+0.779%	93,204	+700.182%
2025-06-24	0.9200	0.984400	0.870101	0.873000	+0.925%	44,326	+706.415%
2025-06-23	0.9050	0.920000	0.860000	0.865000	+0.093%	27,196	+713.873%
2025-06-20	0.8800	0.920000	0.860000	0.864200	-1.807%	18,808	+714.626%
2025-06-18	0.9144	0.930000	0.866300	0.880100	-5.264%	47,419	+699.909%
2025-06-17	0.9600	0.960000	0.900000	0.929000	-3.229%	32,065	+657.804%
2025-06-16	0.9850	0.985000	0.909000	0.960000	-2.538%	39,175	+633.333%
2025-06-13	0.9900	1.000000	0.970000	0.985000	-1.500%	6,193	+614.721%
2025-06-12	0.9901	1.016600	0.950000	1.000000	+1.010%	9,610	+604.000%
2025-06-11	1.0301	1.069900	0.958100	0.990000	-4.808%	115,743	+611.111%
2025-06-10	1.0900	1.090000	1.012000	1.040000	-1.878%	17,444	+576.923%
2025-06-09	1.0700	1.070000	1.010000	1.059900	+1.913%	27,933	+564.214%
2025-06-06	1.0900	1.090000	1.030000	1.040000	-0.952%	27,732	+576.923%
2025-06-05	1.0900	1.090000	1.030000	1.050000	-1.796%	18,500	+570.476%
2025-06-04	1.0400	1.070700	1.040000	1.069200	+2.808%	6,910	+558.436%
2025-06-03	1.1000	1.100000	1.008000	1.040000	-1.887%	10,127	+576.923%
2025-06-02	1.0400	1.086800	1.020000	1.060000	+3.415%	19,492	+564.151%
2025-05-30	1.0300	1.048400	1.000000	1.025000	-0.485%	17,942	+586.829%
2025-05-29	1.0525	1.077900	1.020000	1.030000	-1.680%	12,127	+583.495%
2025-05-28	1.0700	1.120000	1.010000	1.047600	-3.890%	47,332	+572.012%
2025-05-27	0.9900	1.140000	0.980000	1.090000	+15.699%	105,171	+545.872%
2025-05-23	1.0000	1.003600	0.930100	0.942100	-8.914%	60,402	+647.267%
2025-05-22	1.0700	1.070000	1.000000	1.034300	-1.495%	42,167	+580.654%
2025-05-21	1.1500	1.150000	1.050000	1.050000	-8.696%	56,844	+570.476%
2025-05-20	1.1600	1.229900	1.100200	1.150000	0.000%	52,429	+512.174%
2025-05-19	1.1600	1.180000	1.120000	1.150000	-2.542%	32,784	+512.174%
2025-05-16	1.1700	1.270000	1.100000	1.180000	+0.855%	128,633	+496.610%
2025-05-15	1.1100	1.179900	1.084600	1.170000	+5.405%	10,247	+501.709%
2025-05-14	1.1500	1.239900	1.080000	1.110000	-3.478%	23,462	+534.234%
2025-05-13	1.1000	1.200000	1.100000	1.150000	+4.545%	96,136	+512.174%
2025-05-12	1.1500	1.156800	1.070000	1.100000	+0.917%	57,337	+540.000%
2025-05-09	1.1600	1.228400	1.040000	1.090000	+1.575%	41,018	+545.872%
2025-05-08	1.1000	1.180000	1.040000	1.073100	-0.639%	43,688	+556.043%
2025-05-07	1.2000	1.200000	1.050500	1.080000	-8.475%	54,602	+551.852%
2025-05-06	1.0500	1.200000	1.020000	1.180000	+9.259%	70,528	+496.610%
2025-05-05	1.2400	1.240000	1.050000	1.080000	-10.000%	168,525	+551.852%
2025-05-02	1.3000	1.390000	1.130000	1.200000	-9.774%	674,924	+486.667%
2025-05-01	0.9200	1.470000	0.914300	1.330000	+49.438%	3,124,520	+429.323%
2025-04-30	0.8272	0.948000	0.827200	0.890000	0.000%	83,553	+691.011%
2025-04-29	0.8800	0.899800	0.865000	0.890000	+0.565%	19,392	+691.011%
2025-04-28	0.8900	0.900000	0.862000	0.885000	+0.580%	15,186	+695.480%
2025-04-25	0.8609	0.885700	0.860900	0.879900	+2.326%	7,261	+700.091%
2025-04-24	0.8870	0.912700	0.850000	0.859900	-0.128%	41,626	+718.700%
2025-04-23	0.8800	0.900000	0.840000	0.861000	-2.159%	24,492	+717.654%
2025-04-22	0.9100	0.910000	0.830100	0.880000	-0.901%	24,617	+700.000%
2025-04-21	0.9090	0.910000	0.830200	0.888000	-1.169%	13,355	+692.793%
2025-04-17	0.8620	0.900000	0.812978	0.898500	+2.428%	20,872	+683.528%
2025-04-16	0.8900	0.890000	0.798300	0.877200	-1.438%	73,696	+702.554%
2025-04-15	0.8700	0.936501	0.861100	0.890000	+4.460%	41,188	+691.011%
2025-04-14	0.8550	0.920000	0.820000	0.852000	+0.284%	41,221	+726.291%
2025-04-11	0.7200	0.859000	0.720000	0.849589	+22.951%	64,821	+728.636%
2025-04-10	0.7500	0.780600	0.687100	0.691000	-8.038%	80,515	+918.813%
2025-04-09	0.6578	0.798900	0.657800	0.751400	+1.541%	129,309	+836.918%
2025-04-08	0.7800	1.130000	0.700000	0.740000	-6.871%	1,793,482	+851.351%
2025-04-07	0.8400	0.846300	0.750000	0.794600	-8.245%	32,440	+785.980%
2025-04-04	0.8536	0.871600	0.830100	0.866000	-1.591%	21,585	+712.933%
2025-04-03	1.0200	1.020000	0.832500	0.880000	-12.000%	196,697	+700.000%
2025-04-02	0.9500	1.019300	0.950000	1.000000	+5.263%	12,384	+604.000%
2025-04-01	0.9900	1.000000	0.900000	0.950000	-3.071%	41,162	+641.053%
2025-03-31	1.0200	1.020000	0.960000	0.980100	-4.845%	28,081	+618.294%
2025-03-28	1.0500	1.050000	0.995400	1.030000	0.000%	33,756	+583.495%
2025-03-27	1.0600	1.127400	1.020000	1.030000	-2.830%	26,165	+583.495%
2025-03-26	1.1000	1.120000	1.060000	1.060000	-6.195%	16,447	+564.151%
2025-03-25	1.1200	1.146000	1.025400	1.130000	+1.802%	58,578	+523.009%
2025-03-24	1.1200	1.153800	1.100000	1.110000	-1.770%	19,777	+534.234%
2025-03-21	1.0500	1.130000	1.030000	1.130000	+7.619%	24,098	+523.009%
2025-03-20	1.0800	1.090000	1.050000	1.050000	-2.778%	9,126	+570.476%
2025-03-19	1.0700	1.085000	1.030000	1.080000	+0.925%	19,994	+551.852%
2025-03-18	1.0700	1.100000	1.031600	1.070100	+0.009%	58,179	+557.882%
2025-03-17	1.0500	1.100000	1.040000	1.070000	0.000%	26,495	+557.944%
2025-03-14	1.0800	1.080000	0.980000	1.070000	-0.926%	119,238	+557.944%
2025-03-13	1.0900	1.130000	1.080000	1.080000	-7.692%	19,696	+551.852%
2025-03-12	1.1100	1.170000	1.110000	1.170000	+3.540%	32,491	+501.709%
2025-03-11	1.1100	1.136000	1.060000	1.130000	0.000%	46,183	+523.009%
2025-03-10	1.1900	1.190000	1.130000	1.130000	-4.237%	26,520	+523.009%
2025-03-07	1.1600	1.190000	1.150000	1.180000	-1.667%	26,275	+496.610%
2025-03-06	1.1500	1.200000	1.140000	1.200000	+3.896%	32,535	+486.667%
2025-03-05	1.1600	1.160000	1.130000	1.155000	-1.282%	48,130	+509.524%
2025-03-04	1.1700	1.240000	1.100000	1.170000	-10.000%	228,556	+501.709%
2025-03-03	1.1500	1.430000	1.100000	1.300000	+11.111%	492,338	+441.538%
2025-02-28	1.1400	1.200000	1.102300	1.170000	0.000%	39,195	+501.709%
2025-02-27	1.2000	1.257200	1.120000	1.170000	-0.847%	91,552	+501.709%
2025-02-26	1.2500	1.258500	1.171400	1.180000	-4.065%	53,645	+496.610%
2025-02-25	1.3100	1.310000	1.230000	1.230000	-6.107%	42,661	+472.358%
2025-02-24	1.3000	1.350000	1.250000	1.310000	+4.800%	52,400	+437.405%
2025-02-21	1.3300	1.330000	1.250000	1.250000	-2.344%	25,500	+463.200%
2025-02-20	1.2800	1.290100	1.250300	1.280000	0.000%	38,269	+450.000%
2025-02-19	1.3400	1.350000	1.260000	1.280000	-4.478%	62,128	+450.000%
2025-02-18	1.3700	1.370000	1.340000	1.340000	+0.752%	45,658	+425.373%
2025-02-14	1.3600	1.370000	1.310000	1.330000	-2.206%	34,423	+429.323%
2025-02-13	1.3600	1.380000	1.320000	1.360000	+0.741%	47,532	+417.647%
2025-02-12	1.3439	1.373500	1.320000	1.350000	-1.460%	49,347	+421.481%
2025-02-11	1.4100	1.410000	1.350000	1.370000	-0.725%	21,172	+413.869%
2025-02-10	1.3900	1.400000	1.350000	1.380000	-1.429%	54,026	+410.145%
2025-02-07	1.4500	1.450000	1.330000	1.400000	+1.449%	46,924	+402.857%
2025-02-06	1.4000	1.420000	1.360000	1.380000	-0.719%	43,843	+410.145%
2025-02-05	1.3800	1.410000	1.370000	1.390000	+1.460%	75,484	+406.475%
2025-02-04	1.3300	1.370000	1.330000	1.370000	+3.008%	26,167	+413.869%
2025-02-03	1.3800	1.380000	1.310000	1.330000	-5.000%	93,154	+429.323%
2025-01-31	1.4700	1.509200	1.400000	1.400000	-2.778%	81,695	+402.857%
2025-01-30	1.4500	1.480000	1.300000	1.440000	+2.128%	196,201	+388.889%
2025-01-29	1.4400	1.480000	1.400000	1.410000	-4.082%	73,765	+399.291%
2025-01-28	1.5400	1.540000	1.370000	1.470000	-4.545%	162,245	+378.912%
2025-01-27	1.5400	1.640000	1.510000	1.540000	-3.750%	91,786	+357.143%
2025-01-24	1.6400	1.700000	1.490000	1.600000	+4.575%	411,606	+340.000%
2025-01-23	1.5000	1.540000	1.420000	1.530000	+4.082%	98,539	+360.131%
2025-01-22	1.5200	1.535000	1.430000	1.470000	-3.289%	106,797	+378.912%
2025-01-21	1.5700	1.630000	1.520000	1.520000	-2.564%	75,623	+363.158%
2025-01-17	1.6200	1.635000	1.520000	1.560000	-1.266%	90,102	+351.282%
2025-01-16	1.6400	1.650000	1.540000	1.580000	-3.659%	126,168	+345.570%
2025-01-15	1.5600	1.670000	1.510000	1.640000	+5.128%	186,102	+329.268%
2025-01-14	1.4900	1.580000	1.440000	1.560000	+4.698%	346,158	+351.282%
2025-01-13	1.5700	1.570000	1.400000	1.490000	-1.325%	322,982	+372.483%
2025-01-10	1.5000	1.530000	1.420000	1.510000	0.000%	962,104	+366.225%
2025-01-08	1.6600	1.680000	1.500000	1.510000	-9.036%	190,963	+366.225%
2025-01-07	1.6400	1.730000	1.580000	1.660000	+5.063%	181,746	+324.096%
2025-01-06	1.6800	1.680000	1.530000	1.580000	-8.140%	472,323	+345.570%
2025-01-03	1.7700	1.770000	1.660000	1.720000	0.000%	269,296	+309.302%
2025-01-02	1.7900	1.890000	1.625000	1.720000	-5.495%	571,615	+309.302%
2024-12-31	2.0200	2.030000	1.750000	1.820000	-6.186%	265,767	+286.813%
2024-12-30	2.1700	2.170000	1.900000	1.940000	-9.767%	237,873	+262.887%
2024-12-27	2.5500	2.609700	2.100000	2.150000	-24.028%	591,618	+227.442%
2024-12-26	2.4000	2.960000	2.370000	2.830000	-2.414%	787,500	+148.763%
2024-12-24	2.6600	3.190000	2.130000	2.900000	+55.080%	16,127,530	+142.759%
2024-12-23	1.8900	1.980400	1.790000	1.870000	+0.538%	43,072	+276.471%
2024-12-20	1.9800	2.020000	1.860000	1.860000	-4.124%	54,547	+278.495%
2024-12-19	1.7500	1.977000	1.717400	1.940000	+11.494%	93,525	+262.887%
2024-12-18	1.8100	1.870000	1.710000	1.740000	-4.396%	43,759	+304.598%
2024-12-17	1.8300	1.830000	1.690000	1.820000	0.000%	51,762	+286.813%
2024-12-16	1.9400	1.950000	1.800000	1.820000	-5.699%	90,739	+286.813%
2024-12-13	1.9600	1.980000	1.900000	1.930000	+2.660%	48,696	+264.767%
2024-12-12	2.2000	2.200000	1.850000	1.880000	-14.155%	1,012,769	+274.468%
2024-12-11	2.2300	2.250000	2.100000	2.190000	+0.922%	66,586	+221.461%
2024-12-10	2.2000	2.260000	2.107900	2.170000	0.000%	68,015	+224.424%
2024-12-09	2.0900	2.220000	2.080000	2.170000	+3.828%	48,531	+224.424%
2024-12-06	2.1000	2.110000	2.000000	2.090000	-0.476%	33,352	+236.842%
2024-12-05	2.2600	2.270000	2.010100	2.100000	-5.830%	93,603	+235.238%
2024-12-04	2.2000	2.265000	2.180000	2.230000	-3.043%	43,127	+215.695%
2024-12-03	2.2600	2.490000	2.198000	2.300000	-3.361%	83,173	+206.087%
2024-12-02	2.3200	2.775000	2.280000	2.380000	+6.726%	410,278	+195.798%
2024-11-29	2.2100	2.250000	2.170000	2.230000	+1.826%	34,643	+215.695%
2024-11-27	2.1300	2.360000	2.130000	2.190000	-0.455%	63,547	+221.461%
2024-11-26	2.2500	2.320000	2.120000	2.200000	-0.901%	51,106	+220.000%
2024-11-25	2.3900	2.580000	2.220000	2.220000	-1.333%	137,540	+217.117%
2024-11-22	2.2600	2.334836	2.100000	2.250000	-1.316%	67,218	+212.889%
2024-11-21	2.3500	2.450000	2.210000	2.280000	-2.564%	109,037	+208.772%
2024-11-20	2.2900	2.440000	2.290000	2.340000	-0.426%	38,171	+200.855%
2024-11-19	2.3400	2.489100	2.310000	2.350000	+1.732%	53,231	+199.574%
2024-11-18	2.4500	2.490000	2.223600	2.310000	-7.600%	90,648	+204.762%
2024-11-15	2.7400	2.830000	2.400000	2.500000	-6.716%	80,205	+181.600%
2024-11-14	2.8200	2.900000	2.630000	2.680000	-7.266%	84,501	+162.687%
2024-11-13	3.0100	3.092000	2.740000	2.890000	-3.020%	118,025	+143.599%
2024-11-12	3.3000	3.600000	2.920000	2.980000	-9.970%	150,038	+136.242%
2024-11-11	2.9600	3.400000	2.910000	3.310000	+14.138%	250,893	+112.689%
2024-11-08	2.8700	3.020000	2.830000	2.900000	-1.024%	139,579	+142.759%
2024-11-07	2.9800	3.100000	2.821772	2.930000	-3.300%	108,469	+140.273%
2024-11-06	3.0000	3.170000	2.890000	3.030000	-4.416%	206,756	+132.343%
2024-11-05	3.5500	3.720000	3.100000	3.170000	-7.310%	320,560	+122.082%
2024-11-04	3.6300	3.710000	3.380000	3.420000	-8.556%	252,622	+105.848%
2024-11-01	3.7600	3.981500	3.610000	3.740000	-4.592%	159,631	+88.235%
2024-10-31	4.0400	4.310000	3.820000	3.920000	-0.254%	323,737	+79.592%
2024-10-30	4.1600	4.490000	3.930000	3.930000	-11.287%	218,946	+79.135%
2024-10-29	4.3400	4.680000	4.210100	4.430000	+4.728%	322,889	+58.916%
2024-10-28	4.0200	4.390000	3.825000	4.230000	-0.704%	607,285	+66.430%
2024-10-25	5.4000	5.900000	4.140000	4.260000	+9.794%	9,098,129	+65.258%
2024-10-24	4.1800	4.250000	3.750000	3.880000	-8.706%	301,638	+81.443%
2024-10-23	4.6000	4.760000	4.100000	4.250000	-9.382%	309,281	+65.647%
2024-10-22	4.7400	5.459500	4.620000	4.690000	-5.634%	676,113	+50.107%
2024-10-21	5.0300	5.150000	4.315500	4.970000	-1.193%	1,035,579	+41.650%
2024-10-18	4.5200	8.000000	4.430000	5.030000	+16.166%	17,096,624	+39.960%
2024-10-17	4.5600	4.964400	3.770000	4.330000	-33.076%	3,224,349	+62.587%
2024-10-16	14.2500	17.750000	6.300000	6.470000	+325.658%	89,558,793	+8.810%
2024-10-15	1.4000	1.570300	1.400000	1.520000	+11.765%	69,502	+363.158%
2024-10-14	1.3700	1.390000	1.320000	1.360000	+3.030%	16,974	+417.647%
2024-10-11	1.3000	1.350000	1.259200	1.320000	+0.763%	21,327	+433.333%
2024-10-10	1.3700	1.370000	1.270000	1.310000	-4.380%	47,862	+437.405%
2024-10-09	1.2100	1.532900	1.210000	1.370000	+16.102%	375,992	+413.869%
2024-10-08	1.3800	1.401900	1.160000	1.180000	-15.714%	103,423	+496.610%
2024-10-07	1.4800	1.480000	1.370000	1.400000	-1.408%	30,430	+402.857%
2024-10-04	1.4100	1.470000	1.408600	1.420000	+2.899%	22,693	+395.775%
2024-10-03	1.5800	1.580000	1.380000	1.380000	-2.128%	60,423	+410.145%
2024-10-02	1.5600	1.560000	1.400000	1.410000	-8.442%	46,152	+399.291%
2024-10-01	1.7300	1.730000	1.514300	1.540000	-7.784%	45,005	+357.143%
2024-09-30	1.6700	1.770000	1.650000	1.670000	-0.595%	16,356	+321.557%
2024-09-27	1.8400	1.840000	1.680000	1.680000	-4.000%	33,466	+319.048%
2024-09-26	1.8800	1.905000	1.750000	1.750000	-6.417%	40,876	+302.286%
2024-09-25	1.8700	1.919900	1.800100	1.870000	0.000%	19,021	+276.471%
2024-09-24	1.9000	1.945000	1.800000	1.870000	+0.538%	32,936	+276.471%
2024-09-23	1.9450	2.000000	1.850000	1.860000	-5.584%	27,438	+278.495%
2024-09-20	1.9300	2.050000	1.930000	1.970000	+2.604%	45,586	+257.360%
2024-09-19	2.0100	2.020000	1.860000	1.920000	-5.419%	26,792	+266.667%
2024-09-18	2.0000	2.250000	1.940000	2.030000	+2.010%	226,200	+246.798%
2024-09-17	1.8800	2.030000	1.870000	1.990000	+8.743%	54,589	+253.769%
2024-09-16	1.8400	1.880025	1.770000	1.830000	+1.105%	21,241	+284.699%
2024-09-13	1.9400	1.970000	1.800000	1.810000	-9.500%	62,841	+288.950%
2024-09-12	1.8100	2.090000	1.810000	2.000000	+13.636%	48,822	+252.000%
2024-09-11	1.8400	1.900000	1.700000	1.760000	-3.297%	12,785	+300.000%
2024-09-10	1.8900	1.930000	1.770000	1.820000	-3.191%	56,112	+286.813%
2024-09-09	1.8900	1.968500	1.850100	1.880000	-3.590%	21,033	+274.468%
2024-09-06	1.8600	2.050000	1.790000	1.950000	0.000%	50,837	+261.026%
2024-09-05	2.1600	2.180000	1.880100	1.950000	-22.000%	195,224	+261.026%
2024-09-04	1.7500	2.650000	1.706000	2.500000	+41.243%	712,242	+181.600%
2024-09-03	1.8100	1.810000	1.660000	1.770000	-2.210%	10,349	+297.740%
2024-08-30	1.8400	1.850000	1.780000	1.810000	-1.093%	6,231	+288.950%
2024-08-29	1.9300	1.930000	1.830000	1.830000	-5.670%	3,736	+284.699%
2024-08-28	1.9200	1.990000	1.820000	1.940000	+1.571%	16,042	+262.887%
2024-08-27	1.9500	1.979900	1.820000	1.910000	-2.551%	5,898	+268.586%
2024-08-26	1.9542	2.059900	1.951700	1.960000	-4.390%	13,010	+259.184%
2024-08-23	2.0300	2.050000	1.950000	2.050000	+0.490%	7,477	+243.415%
2024-08-22	2.0200	2.090000	1.930700	2.040000	+6.806%	31,589	+245.098%
2024-08-21	1.8950	1.950000	1.790000	1.910000	+2.688%	11,044	+268.586%
2024-08-20	1.9600	1.970000	1.860000	1.860000	-1.587%	11,748	+278.495%
2024-08-19	1.8600	1.950000	1.800000	1.890000	+5.000%	31,190	+272.487%
2024-08-16	1.8400	1.930000	1.780000	1.800000	-6.736%	18,287	+291.111%
2024-08-15	1.9300	1.950000	1.827100	1.930000	+4.494%	5,835	+264.767%
2024-08-14	1.9000	1.980000	1.780000	1.847000	+6.149%	18,984	+281.159%
2024-08-13	1.9800	1.980000	1.735200	1.740000	+2.353%	15,579	+304.598%
2024-08-12	1.8000	1.800000	1.700000	1.700000	-3.327%	9,855	+314.118%
2024-08-09	1.8000	1.863300	1.725900	1.758500	-0.085%	4,900	+300.341%
2024-08-08	1.7900	1.880000	1.760000	1.760000	-4.865%	12,660	+300.000%
2024-08-07	1.9600	1.960000	1.820000	1.850000	+6.936%	28,036	+280.541%
2024-08-06	1.7200	1.910000	1.649200	1.730000	0.000%	42,259	+306.936%
2024-08-05	1.6300	1.810900	1.630000	1.730000	-6.233%	9,586	+306.936%
2024-08-02	2.1200	2.150000	1.830100	1.845000	-12.143%	23,164	+281.572%
2024-08-01	2.0800	2.185600	2.080000	2.100000	+0.962%	8,691	+235.238%
2024-07-31	2.2400	2.270000	2.010000	2.080000	-10.730%	55,446	+238.462%
2024-07-30	2.1900	2.799900	2.170000	2.330000	+3.556%	248,767	+202.146%
2024-07-29	2.2800	2.440000	2.152000	2.250000	-2.174%	43,231	+212.889%
2024-07-26	2.2511	2.410000	2.210100	2.300000	0.000%	33,532	+206.087%
2024-07-25	2.1900	2.370000	2.115300	2.300000	+2.222%	69,246	+206.087%
2024-07-24	2.2800	2.370000	2.170000	2.250000	-1.316%	78,280	+212.889%
2024-07-23	2.2300	2.440000	2.230000	2.280000	+4.587%	150,431	+208.772%
2024-07-22	2.1400	2.330000	2.020000	2.180000	+1.869%	133,544	+222.936%
2024-07-19	2.3200	2.340000	2.110000	2.140000	-10.460%	122,516	+228.972%
2024-07-18	2.3700	2.520000	2.260000	2.390000	+2.575%	99,528	+194.561%
2024-07-17	2.2300	2.650000	2.220000	2.330000	+0.431%	173,747	+202.146%
2024-07-16	1.9700	2.400000	1.970000	2.320000	+14.286%	227,378	+203.448%
2024-07-15	2.0700	2.220000	1.980000	2.030000	-4.695%	128,770	+246.798%
2024-07-12	2.3100	2.478400	2.000000	2.130000	-7.792%	147,643	+230.516%
2024-07-11	2.3600	2.683100	2.220000	2.310000	-1.702%	361,363	+204.762%
2024-07-10	3.0000	3.290000	2.200000	2.350000	-19.244%	1,287,226	+199.574%
2024-07-09	1.6800	4.800000	1.620100	2.910000	+79.630%	31,212,300	+141.924%
2024-07-08	1.5700	1.620000	1.560000	1.620000	+3.846%	10,095	+334.568%
2024-07-05	1.5500	1.560000	1.520000	1.560000	-3.106%	8,395	+351.282%
2024-07-03	1.5610	1.640000	1.530000	1.610000	-2.424%	12,015	+337.267%
2024-07-02	1.5300	1.650000	1.481400	1.650000	+10.000%	17,025	+326.667%
2024-07-01	1.5500	1.688300	1.500000	1.500000	-9.091%	15,017	+369.333%
2024-06-28	1.4800	1.715000	1.480000	1.650000	+8.553%	96,549	+326.667%
2024-06-27	1.4900	1.533200	1.480000	1.520000	-0.654%	14,925	+363.158%
2024-06-26	1.5661	1.588000	1.500100	1.530000	+2.000%	43,986	+360.131%
2024-06-25	1.4806	1.610000	1.480000	1.500000	+0.671%	40,773	+369.333%
2024-06-24	1.5600	1.560000	1.460000	1.490000	+2.055%	15,622	+372.483%
2024-06-21	1.6001	1.630000	1.460000	1.460000	-10.429%	41,597	+382.192%
2024-06-20	1.6100	1.662500	1.580000	1.630000	-0.610%	22,218	+331.902%
2024-06-18	1.7500	1.799500	1.620000	1.640000	-10.383%	70,568	+329.268%
2024-06-17	1.6150	1.979400	1.569000	1.830000	+18.065%	663,448	+284.699%
2024-06-14	1.5400	1.670000	1.471000	1.550000	-2.516%	34,686	+354.194%
2024-06-13	1.6640	1.849900	1.530000	1.590000	+3.247%	122,695	+342.767%
2024-06-12	1.5900	1.650000	1.500000	1.540000	-0.645%	47,470	+357.143%
2024-06-11	1.6050	1.605000	1.470000	1.550000	+1.307%	24,419	+354.194%
2024-06-10	1.6300	1.630000	1.530000	1.530000	-5.556%	16,497	+360.131%
2024-06-07	1.6700	1.710100	1.600000	1.620000	-6.897%	41,283	+334.568%
2024-06-06	1.7900	1.800000	1.740000	1.740000	-1.695%	11,125	+304.598%
2024-06-05	1.6800	1.815000	1.680000	1.770000	+5.045%	38,721	+297.740%
2024-06-04	1.6601	1.710000	1.660000	1.685000	-1.462%	12,509	+317.804%
2024-06-03	1.6200	1.780000	1.620000	1.710000	+5.556%	42,488	+311.696%
2024-05-31	1.5400	1.647400	1.532600	1.620000	+0.621%	19,395	+334.568%
2024-05-30	1.5300	1.648500	1.530000	1.610000	+1.899%	7,887	+337.267%
2024-05-29	1.6123	1.620000	1.310000	1.580000	-2.469%	26,090	+345.570%
2024-05-28	1.6400	1.663900	1.530100	1.620000	0.000%	37,199	+334.568%
2024-05-24	1.7300	1.780000	1.610200	1.620000	-2.410%	54,151	+334.568%
2024-05-23	1.7600	1.760300	1.581700	1.660000	-4.598%	55,868	+324.096%
2024-05-22	1.6000	1.879900	1.500000	1.740000	-12.563%	391,955	+304.598%
2024-05-21	1.8700	2.700000	1.530000	1.990000	+30.065%	4,083,262	+253.769%
2024-05-20	1.5800	1.672200	1.500000	1.530000	-3.165%	50,617	+360.131%
2024-05-17	1.6300	1.674300	1.480000	1.580000	-4.242%	50,025	+345.570%
2024-05-16	1.7000	1.770000	1.440100	1.650000	-14.948%	119,794	+326.667%
2024-05-15	2.0000	2.118400	1.940000	1.940000	-3.000%	17,091	+262.887%
2024-05-14	1.9900	2.169900	1.931400	2.000000	-0.990%	15,048	+252.000%
2024-05-13	2.0301	2.193900	1.970000	2.020000	+4.663%	31,373	+248.515%
2024-05-10	2.0507	2.150000	1.930000	1.930000	-5.392%	11,539	+264.767%
2024-05-09	2.2700	2.270000	1.940000	2.040000	+2.513%	13,060	+245.098%
2024-05-08	1.8800	2.040000	1.880000	1.990000	-0.995%	17,539	+253.769%
2024-05-07	1.9600	2.358300	1.910100	2.010000	+7.487%	58,619	+250.249%
2024-05-06	1.9200	1.980000	1.860000	1.870000	-6.500%	9,292	+276.471%
2024-05-03	1.9700	2.049900	1.865000	2.000000	0.000%	11,311	+252.000%
2024-05-02	1.9801	2.100000	1.960000	2.000000	+0.503%	21,109	+252.000%
2024-05-01	2.2100	2.210000	1.981000	1.990000	-7.442%	27,493	+253.769%
2024-04-30	2.0300	2.180000	1.800000	2.150000	+9.694%	74,158	+227.442%
2024-04-29	1.9771	1.977100	1.821000	1.960000	+8.889%	4,820	+259.184%
2024-04-26	1.7950	1.870000	1.770000	1.800000	+1.764%	20,610	+291.111%
2024-04-25	1.7000	1.817600	1.680000	1.768800	-2.813%	15,900	+298.010%
2024-04-24	1.9300	1.950000	1.760000	1.820000	-4.211%	16,708	+286.813%
2024-04-23	1.7700	2.070000	1.770000	1.900000	+5.556%	48,335	+270.526%
2024-04-22	1.7600	1.999900	1.760000	1.800000	-1.104%	31,756	+291.111%
2024-04-19	1.8011	1.940000	1.800100	1.820100	-0.541%	19,839	+286.792%
2024-04-18	1.7500	2.060000	1.720100	1.830000	-4.188%	90,745	+284.699%
2024-04-17	1.4700	1.990000	1.470000	1.910000	+29.054%	308,712	+268.586%
2024-04-16	1.9200	2.309900	1.330000	1.480000	-27.273%	508,163	+375.676%
2024-04-15	2.2200	2.220000	2.010000	2.035000	-5.787%	21,791	+245.946%
2024-04-12	2.2400	2.348000	2.107200	2.160000	-2.703%	20,961	+225.926%
2024-04-11	2.4900	2.580000	2.220000	2.220000	-9.756%	22,496	+217.117%
2024-04-10	2.4550	2.460000	2.250000	2.460000	+6.034%	25,934	+186.179%
2024-04-09	2.3100	2.529200	2.165500	2.320000	+0.216%	30,865	+203.448%
2024-04-08	2.2000	2.400000	2.173100	2.315000	+3.812%	51,346	+204.104%
2024-04-05	2.5000	2.500000	2.199900	2.230000	+1.822%	23,376	+215.695%
2024-04-04	2.3200	2.420000	2.160000	2.190100	-3.093%	40,534	+221.447%
2024-04-03	2.0600	2.600000	2.060000	2.260000	+7.619%	101,472	+211.504%
2024-04-02	2.3000	2.350000	2.030000	2.100000	-4.545%	35,623	+235.238%
2024-04-01	2.2400	2.329900	2.060000	2.200000	-5.579%	94,471	+220.000%
2024-03-28	2.1050	3.000000	1.950100	2.330000	+15.920%	626,967	+202.146%
2024-03-27	1.8800	2.040000	1.805000	2.010000	+2.551%	216,392	+250.249%
2024-03-26	2.1000	2.170000	1.855000	1.960000	-7.113%	61,524	+259.184%
2024-03-25	2.6500	2.660000	2.050100	2.110100	-23.823%	149,201	+233.633%
2024-03-22	3.4500	3.700000	2.610000	2.770000	-20.402%	338,474	+154.152%
2024-03-21	3.2201	3.500000	3.220100	3.480000	+5.136%	69,752	+102.299%
2024-03-20	3.1500	3.470000	3.050000	3.310000	+2.795%	108,590	+112.689%
2024-03-19	3.3000	3.365000	3.120000	3.220000	-4.734%	41,082	+118.634%
2024-03-18	3.4200	3.659900	3.300000	3.380000	-3.429%	110,828	+108.284%
2024-03-15	3.5200	3.670000	3.400000	3.500000	-2.235%	65,113	+101.143%
2024-03-14	3.6100	3.790000	3.510000	3.580000	0.000%	127,345	+96.648%
2024-03-13	3.5700	3.830000	3.350000	3.580000	-10.945%	182,839	+96.648%
2024-03-12	3.5600	4.389900	3.420100	4.020000	+3.608%	520,864	+75.124%
2024-03-11	3.8000	4.000000	3.500000	3.880000	+9.915%	1,193,860	+81.443%
2024-03-08	4.1100	4.120000	3.520000	3.530000	-14.320%	152,813	+99.433%
2024-03-07	3.7800	4.300000	3.760000	4.120000	+11.351%	228,177	+70.874%
2024-03-06	3.7700	4.150000	3.610000	3.700000	-3.646%	104,678	+90.270%
2024-03-05	3.3700	4.005200	3.370000	3.840000	+13.211%	164,295	+83.333%
2024-03-04	3.2700	3.460000	3.130000	3.391900	+5.012%	37,036	+107.553%
2024-03-01	3.4200	3.489900	3.193000	3.230000	-8.239%	50,259	+117.957%
2024-02-29	3.1200	3.859900	3.090000	3.520000	+11.746%	95,131	+100.000%
2024-02-28	3.4200	3.900000	3.000000	3.150000	-14.980%	143,011	+123.492%
2024-02-27	3.7487	4.081200	3.516900	3.705000	-2.451%	40,795	+90.013%
2024-02-26	3.7468	3.895000	3.610000	3.798100	+5.488%	28,711	+85.356%

.dark-mode .mlz5qC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mlz5qC{ color: #333333; background-color: white; border: 2px solid #333333; }ATNF180 Life Sciences Corp. Common Stockstock NASDAQ

ATNF
180 Life Sciences Corp. Common Stock
stock NASDAQ