180 Life Sciences Corp. Common Stockのデータ

180 Life Sciences Corp. Common Stockの基本情報

名前 180 Life Sciences Corp. Common Stock
ティッカー ATNF
国 United States
上場年 2017.0
セクター Health Care

180 Life Sciences Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.67 6.48 7.25 6.61 1772600.0 6.61
2021-02-12 6.81 5.76 5.95 6.72 1116000.0 6.72
2021-02-11 7.19 5.35 6.1 5.91 1971800.0 5.91
2021-02-10 6.16 5.32 5.75 6.01 1603200.0 6.01
2021-02-09 5.81 5.15 5.17 5.49 1051000.0 5.49
2021-02-08 5.31 4.72 5.12 5.26 1537100.0 5.26
2021-02-05 5.5 4.86 5.45 5.16 1429300.0 5.16
2021-02-04 5.7 4.99 5.02 5.39 2194500.0 5.39
2021-02-03 5.37 4.35 4.4 4.86 4527400.0 4.86
2021-02-02 5.05 4.06 4.62 4.35 3127100.0 4.35
2021-02-01 4.47 3.42 3.49 4.19 4141100.0 4.19
2021-01-29 3.62 3.27 3.6 3.42 1212000.0 3.42
2021-01-28 3.88 3.2 3.7 3.48 3149000.0 3.48
2021-01-27 3.74 3.15 3.5 3.17 1693000.0 3.17
2021-01-26 4.24 3.7 4.18 3.74 1432600.0 3.74
2021-01-25 4.48 3.91 4.07 4.07 1997700.0 4.07
2021-01-22 4.18 3.38 3.45 3.88 3998300.0 3.88
2021-01-21 3.56 3.16 3.5 3.49 1687600.0 3.49
2021-01-20 3.64 3.02 3.05 3.45 3085800.0 3.45
2021-01-19 3.18 2.84 3.0 3.09 1081800.0 3.09
2021-01-15 3.18 2.95 3.08 3.09 1506200.0 3.09
2021-01-14 3.44 3.05 3.28 3.12 1808500.0 3.12
2021-01-13 3.36 2.67 2.85 3.09 3566000.0 3.09
2021-01-12 3.04 2.57 2.7 2.89 2042200.0 2.89
2021-01-11 2.73 2.46 2.5 2.7 1064400.0 2.7
2021-01-08 2.6 2.51 2.6 2.57 322600.0 2.57
2021-01-07 2.63 2.51 2.61 2.58 405100.0 2.58
2021-01-06 2.74 2.51 2.71 2.53 774000.0 2.53
2021-01-05 2.7 2.45 2.55 2.69 926700.0 2.69
2021-01-04 2.7 2.41 2.68 2.51 866100.0 2.51
2020-12-31 2.94 2.6 2.72 2.73 1668400.0 2.73
2020-12-30 2.78 2.6 2.75 2.66 586500.0 2.66
2020-12-29 2.87 2.66 2.87 2.72 491500.0 2.72
2020-12-28 2.88 2.62 2.8 2.81 1053900.0 2.81
2020-12-24 2.9 2.75 2.88 2.77 370900.0 2.77
2020-12-23 2.97 2.76 2.79 2.88 779800.0 2.88
2020-12-22 2.9 2.63 2.7 2.85 1514500.0 2.85
2020-12-21 2.85 2.6 2.66 2.7 1738600.0 2.7
2020-12-18 3.55 2.72 3.2 2.77 17276800.0 2.77
2020-12-17 3.08 2.38 2.46 2.83 3338700.0 2.83
2020-12-16 2.47 2.28 2.37 2.46 695800.0 2.46
2020-12-15 2.57 2.31 2.5 2.39 814900.0 2.39
2020-12-14 2.65 2.39 2.53 2.44 771800.0 2.44
2020-12-11 2.8 2.35 2.74 2.49 849100.0 2.49
2020-12-10 2.77 2.25 2.33 2.61 1304300.0 2.61
2020-12-09 2.55 2.18 2.37 2.29 721200.0 2.29
2020-12-08 2.54 2.31 2.54 2.37 309100.0 2.37
2020-12-07 2.58 2.48 2.55 2.54 278400.0 2.54
2020-12-04 2.6 2.42 2.5 2.57 288600.0 2.57
2020-12-03 2.64 2.44 2.6 2.49 172400.0 2.49
2020-12-02 2.63 2.42 2.63 2.54 256500.0 2.54
2020-12-01 2.9 2.5 2.9 2.62 372900.0 2.62
2020-11-30 2.97 2.72 2.93 2.74 420100.0 2.74
2020-11-27 3.25 2.8 3.17 2.91 618300.0 2.91
2020-11-25 2.95 2.55 2.95 2.78 434200.0 2.78
2020-11-24 2.95 2.5 2.9 2.82 492000.0 2.82
2020-11-23 3.58 2.85 2.87 3.03 2185800.0 3.03
2020-11-20 2.66 2.15 2.22 2.58 1122900.0 2.58
2020-11-19 2.29 1.9 2.25 2.15 1249300.0 2.15
2020-11-18 2.48 2.22 2.37 2.26 245100.0 2.26
2020-11-17 2.38 2.18 2.2 2.35 141300.0 2.35
2020-11-16 2.57 2.16 2.57 2.25 213300.0 2.25
2020-11-13 3.05 2.28 3.03 2.45 195000.0 2.45
2020-11-12 3.24 2.7 3.22 2.89 88300.0 2.89
2020-11-11 3.49 2.86 2.9 3.11 354100.0 3.11
2020-11-10 3.25 2.85 3.0 2.89 75900.0 2.89
2020-11-09 3.97 2.81 3.97 3.09 251200.0 3.09
2020-08-17 10.93 10.93 10.93 10.93 0.0 10.93
2020-08-14 10.94 10.9 10.9 10.93 900.0 10.93
2020-08-13 10.86 10.86 10.86 10.86 0.0 10.86
2020-08-12 10.92 10.86 10.92 10.86 10100.0 10.86
2020-08-11 10.98 10.98 10.98 10.98 0.0 10.98
2020-08-10 10.98 10.98 10.98 10.98 0.0 10.98
2020-08-07 10.98 10.98 10.98 10.98 0.0 10.98
2020-08-06 10.98 10.98 10.98 10.98 0.0 10.98
2020-08-05 10.98 10.98 10.98 10.98 300.0 10.98
2020-08-04 10.93 10.93 10.93 10.93 0.0 10.93
2020-08-03 10.93 10.89 10.89 10.93 700.0 10.93
2020-07-31 11.0 10.72 10.93 10.96 15400.0 10.96
2020-07-30 11.0 10.93 10.93 11.0 800.0 11.0
2020-07-29 10.95 10.95 10.95 10.95 0.0 10.95
2020-07-28 10.95 10.93 10.93 10.95 4100.0 10.95
2020-07-27 11.06 11.06 11.06 11.06 100.0 11.06
2020-07-24 10.94 10.93 10.93 10.94 400.0 10.94
2020-07-23 10.95 10.93 10.95 10.94 11300.0 10.94
2020-07-22 10.94 10.93 10.93 10.93 2500.0 10.93
2020-07-21 10.95 10.95 10.95 10.95 0.0 10.95
2020-07-20 10.95 10.95 10.95 10.95 0.0 10.95
2020-07-17 10.95 10.95 10.95 10.95 0.0 10.95
2020-07-16 11.0 10.95 10.97 10.95 700.0 10.95
2020-07-15 10.91 10.91 10.91 10.91 200.0 10.91
2020-07-14 10.91 10.91 10.91 10.91 0.0 10.91
2020-07-13 11.14 10.88 11.03 10.91 3100.0 10.91
2020-07-10 11.26 10.9 10.9 11.0 800.0 11.0
2020-07-09 11.44 10.89 10.9 11.0 9700.0 11.0
2020-07-08 10.95 10.9 10.95 10.94 2800.0 10.94
2020-07-07 10.95 10.8 10.88 10.95 176600.0 10.95
2020-07-06 11.22 10.85 11.0 10.95 6100.0 10.95
2020-07-02 11.0 10.25 11.0 11.0 3600.0 11.0
2020-07-01 11.07 10.97 11.0 10.97 38000.0 10.97
2020-06-30 11.32 10.8 11.1 11.02 97800.0 11.02
2020-06-29 11.1 10.85 11.0 10.95 18700.0 10.95
2020-06-26 10.8 10.8 10.8 10.8 300.0 10.8
2020-06-25 10.95 10.95 10.95 10.95 200.0 10.95
2020-06-24 10.8 10.8 10.8 10.8 200.0 10.8
2020-06-23 11.49 10.9 11.49 10.9 5900.0 10.9
2020-06-22 11.24 10.9 11.02 11.24 1600.0 11.24
2020-06-19 11.0 11.0 11.0 11.0 700.0 11.0
2020-06-18 11.0 10.8 11.0 10.8 5100.0 10.8
2020-06-17 11.5 10.79 10.9 10.94 12500.0 10.94
2020-06-16 10.8 10.8 10.8 10.8 100.0 10.8
2020-06-15 10.8 10.8 10.8 10.8 100.0 10.8
2020-06-12 10.8 10.8 10.8 10.8 0.0 10.8
2020-06-11 10.88 10.8 10.88 10.8 1200.0 10.8
2020-06-10 10.9 10.88 10.9 10.9 1800.0 10.9
2020-06-09 10.9 10.87 10.87 10.89 1600.0 10.89
2020-06-08 10.84 10.84 10.84 10.84 200.0 10.84
2020-06-05 10.76 10.76 10.76 10.76 0.0 10.76
2020-06-04 10.76 10.76 10.76 10.76 0.0 10.76
2020-06-03 10.76 10.76 10.76 10.76 0.0 10.76
2020-06-02 10.76 10.76 10.76 10.76 0.0 10.76
2020-06-01 10.76 10.76 10.76 10.76 0.0 10.76
2020-05-29 10.76 10.76 10.76 10.76 0.0 10.76
2020-05-28 10.76 10.76 10.76 10.76 0.0 10.76
2020-05-27 10.76 10.76 10.76 10.76 0.0 10.76
2020-05-26 10.76 10.76 10.76 10.76 0.0 10.76
2020-05-22 10.76 10.76 10.76 10.76 0.0 10.76
2020-05-21 10.76 10.76 10.76 10.76 0.0 10.76
2020-05-20 10.76 10.76 10.76 10.76 0.0 10.76
2020-05-19 10.76 10.76 10.76 10.76 0.0 10.76
2020-05-18 10.76 10.76 10.76 10.76 0.0 10.76
2020-05-15 10.76 10.76 10.76 10.76 0.0 10.76
2020-05-14 10.76 10.76 10.76 10.76 0.0 10.76
2020-05-13 10.76 10.76 10.76 10.76 0.0 10.76
2020-05-12 10.76 10.76 10.76 10.76 0.0 10.76
2020-05-11 10.76 10.76 10.76 10.76 0.0 10.76