180 Life Sciences Corp. (ATNF)
1.17
0.00 (0.00%)
At close: Feb 28, 2025, 3:59 PM
1.17
0.43%
After-hours: Feb 28, 2025, 04:00 PM EST
ATNF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.14 | 1.20 | 1.10 | 1.17 | 0.00 | 0.00% | 39,099 |
| Feb 27, 2025 | 1.20 | 1.26 | 1.12 | 1.17 | -0.01 | -0.85% | 91,600 |
| Feb 26, 2025 | 1.25 | 1.26 | 1.17 | 1.18 | -0.05 | -4.07% | 53,645 |
| Feb 25, 2025 | 1.31 | 1.31 | 1.23 | 1.23 | -0.08 | -6.11% | 42,700 |
| Feb 24, 2025 | 1.30 | 1.35 | 1.25 | 1.31 | 0.06 | 4.80% | 52,400 |
| Feb 21, 2025 | 1.33 | 1.33 | 1.25 | 1.25 | -0.03 | -2.34% | 25,500 |
| Feb 20, 2025 | 1.28 | 1.29 | 1.25 | 1.28 | 0.00 | 0.00% | 38,269 |
| Feb 19, 2025 | 1.34 | 1.35 | 1.26 | 1.28 | -0.06 | -4.48% | 62,128 |
| Feb 18, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 0.01 | 0.75% | 45,700 |
| Feb 14, 2025 | 1.36 | 1.37 | 1.31 | 1.33 | -0.03 | -2.21% | 34,423 |
| Feb 13, 2025 | 1.36 | 1.38 | 1.32 | 1.36 | 0.01 | 0.74% | 47,532 |
| Feb 12, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | -0.02 | -1.46% | 49,347 |
| Feb 11, 2025 | 1.41 | 1.41 | 1.35 | 1.37 | -0.01 | -0.72% | 21,200 |
| Feb 10, 2025 | 1.39 | 1.40 | 1.35 | 1.38 | -0.02 | -1.43% | 54,026 |
| Feb 7, 2025 | 1.45 | 1.45 | 1.33 | 1.40 | 0.02 | 1.45% | 46,924 |
| Feb 6, 2025 | 1.40 | 1.42 | 1.36 | 1.38 | -0.01 | -0.72% | 43,843 |
| Feb 5, 2025 | 1.38 | 1.41 | 1.37 | 1.39 | 0.02 | 1.46% | 75,500 |
| Feb 4, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 0.04 | 3.01% | 26,200 |
| Feb 3, 2025 | 1.38 | 1.38 | 1.31 | 1.33 | -0.07 | -5.00% | 93,200 |
| Jan 31, 2025 | 1.47 | 1.51 | 1.40 | 1.40 | -0.04 | -2.78% | 81,695 |
| Jan 30, 2025 | 1.45 | 1.48 | 1.30 | 1.44 | 0.03 | 2.13% | 196,201 |
| Jan 29, 2025 | 1.44 | 1.48 | 1.40 | 1.41 | -0.06 | -4.08% | 73,765 |
| Jan 28, 2025 | 1.54 | 1.54 | 1.37 | 1.47 | -0.07 | -4.55% | 162,245 |
| Jan 27, 2025 | 1.54 | 1.64 | 1.51 | 1.54 | -0.06 | -3.75% | 91,800 |
| Jan 24, 2025 | 1.64 | 1.70 | 1.49 | 1.60 | 0.07 | 4.58% | 411,606 |
| Jan 23, 2025 | 1.50 | 1.54 | 1.42 | 1.53 | 0.06 | 4.08% | 98,539 |
| Jan 22, 2025 | 1.52 | 1.54 | 1.43 | 1.47 | -0.05 | -3.29% | 106,800 |
| Jan 21, 2025 | 1.57 | 1.63 | 1.52 | 1.52 | -0.04 | -2.56% | 75,623 |
| Jan 17, 2025 | 1.62 | 1.64 | 1.52 | 1.56 | -0.02 | -1.27% | 90,102 |
| Jan 16, 2025 | 1.64 | 1.65 | 1.54 | 1.58 | -0.06 | -3.66% | 126,200 |
| Jan 15, 2025 | 1.56 | 1.67 | 1.51 | 1.64 | 0.08 | 5.13% | 186,102 |
| Jan 14, 2025 | 1.49 | 1.58 | 1.44 | 1.56 | 0.07 | 4.70% | 346,200 |
| Jan 13, 2025 | 1.57 | 1.57 | 1.40 | 1.49 | -0.02 | -1.32% | 322,982 |
| Jan 10, 2025 | 1.50 | 1.53 | 1.42 | 1.51 | 0.00 | 0.00% | 962,104 |
| Jan 8, 2025 | 1.66 | 1.68 | 1.50 | 1.51 | -0.15 | -9.04% | 191,000 |
| Jan 7, 2025 | 1.64 | 1.73 | 1.58 | 1.66 | 0.08 | 5.06% | 181,746 |
| Jan 6, 2025 | 1.68 | 1.68 | 1.53 | 1.58 | -0.14 | -8.14% | 472,323 |
| Jan 3, 2025 | 1.77 | 1.77 | 1.66 | 1.72 | 0.00 | 0.00% | 269,300 |
| Jan 2, 2025 | 1.79 | 1.89 | 1.63 | 1.72 | -0.10 | -5.49% | 571,615 |
| Dec 31, 2024 | 2.02 | 2.03 | 1.75 | 1.82 | -0.12 | -6.19% | 265,767 |
| Dec 30, 2024 | 2.17 | 2.17 | 1.90 | 1.94 | -0.21 | -9.77% | 237,900 |
| Dec 27, 2024 | 2.55 | 2.61 | 2.10 | 2.15 | -0.68 | -24.03% | 591,618 |
| Dec 26, 2024 | 2.40 | 2.96 | 2.37 | 2.83 | -0.07 | -2.41% | 787,500 |
| Dec 24, 2024 | 2.66 | 3.19 | 2.13 | 2.90 | 1.03 | 55.08% | 16,127,530 |
| Dec 23, 2024 | 1.89 | 1.98 | 1.79 | 1.87 | 0.01 | 0.54% | 43,100 |
| Dec 20, 2024 | 1.98 | 2.02 | 1.86 | 1.86 | -0.08 | -4.12% | 54,547 |
| Dec 19, 2024 | 1.75 | 1.98 | 1.72 | 1.94 | 0.20 | 11.49% | 93,525 |
| Dec 18, 2024 | 1.81 | 1.87 | 1.71 | 1.74 | -0.08 | -4.40% | 43,759 |
| Dec 17, 2024 | 1.83 | 1.83 | 1.69 | 1.82 | 0.00 | 0.00% | 51,800 |
| Dec 16, 2024 | 1.94 | 1.95 | 1.80 | 1.82 | -0.11 | -5.70% | 90,739 |