ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

180 Life Sciences Corp (NQ: ATNF )

2.390 +0.060 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 2.370 2.520 2.260 2.390 99,235 +0.06(+2.58%)
Jul 17, 2024 2.230 2.650 2.220 2.330 173,697 +0.01(+0.43%)
Jul 16, 2024 1.970 2.400 1.970 2.320 227,005 +0.29(+14.29%)
Jul 15, 2024 2.070 2.220 1.980 2.030 128,769 -0.10(-4.69%)
Jul 12, 2024 2.310 2.478 2.000 2.130 147,643 -0.18(-7.79%)
Jul 11, 2024 2.360 2.683 2.220 2.310 359,822 -0.04(-1.70%)
Jul 10, 2024 3.000 3.290 2.200 2.350 1,286,986 -0.56(-19.24%)
Jul 09, 2024 1.680 4.800 1.620 2.910 31,193,920 +1.29(+79.63%)
Jul 08, 2024 1.570 1.620 1.560 1.620 10,095 +0.06(+3.85%)
Jul 05, 2024 1.550 1.560 1.520 1.560 8,395 -0.05(-3.11%)
Jul 03, 2024 1.560 1.640 1.530 1.610 12,015 -0.04(-2.42%)
Jul 02, 2024 1.530 1.650 1.481 1.650 17,025 +0.15(+10.00%)
Jul 01, 2024 1.550 1.688 1.500 1.500 14,906 -0.15(-9.09%)
Jun 28, 2024 1.480 1.715 1.480 1.650 96,549 +0.13(+8.55%)
Jun 27, 2024 1.490 1.533 1.480 1.520 14,925 -0.01(-0.65%)
Jun 26, 2024 1.566 1.588 1.500 1.530 43,959 +0.03(+2.00%)
Jun 25, 2024 1.480 1.610 1.480 1.500 40,773 +0.01(+0.67%)
Jun 24, 2024 1.560 1.560 1.460 1.490 15,572 +0.03(+2.05%)
Jun 21, 2024 1.600 1.630 1.460 1.460 54,229 -0.17(-10.43%)
Jun 20, 2024 1.610 1.663 1.580 1.630 22,218 -0.01(-0.61%)
Jun 18, 2024 1.750 1.800 1.620 1.640 70,568 -0.19(-10.38%)
Jun 17, 2024 1.620 1.979 1.569 1.830 662,283 +0.28(+18.06%)
Jun 14, 2024 1.540 1.670 1.471 1.550 34,686 -0.04(-2.52%)
Jun 13, 2024 1.660 1.850 1.530 1.590 122,695 +0.05(+3.25%)
Jun 12, 2024 1.590 1.650 1.500 1.540 47,470 -0.01(-0.65%)
Jun 11, 2024 1.610 1.605 1.470 1.550 24,419 +0.02(+1.31%)
Jun 10, 2024 1.630 1.630 1.530 1.530 16,497 -0.09(-5.56%)
Jun 07, 2024 1.670 1.710 1.600 1.620 41,283 -0.12(-6.90%)
Jun 06, 2024 1.790 1.800 1.740 1.740 11,125 -0.03(-1.69%)
Jun 05, 2024 1.680 1.815 1.680 1.770 38,721 +0.08(+5.04%)
Jun 04, 2024 1.660 1.710 1.660 1.685 12,409 -0.02(-1.46%)
Jun 03, 2024 1.620 1.780 1.620 1.710 42,488 +0.09(+5.56%)
May 31, 2024 1.540 1.647 1.533 1.620 19,395 +0.01(+0.62%)
May 30, 2024 1.530 1.649 1.530 1.610 7,887 +0.03(+1.90%)
May 29, 2024 1.610 1.620 1.310 1.580 25,987 -0.04(-2.47%)
May 28, 2024 1.640 1.664 1.530 1.620 37,171 +0.00(+0.00%)
May 24, 2024 1.730 1.780 1.610 1.620 54,151 -0.04(-2.41%)
May 23, 2024 1.760 1.760 1.582 1.660 55,868 -0.08(-4.60%)
May 22, 2024 1.600 1.880 1.500 1.740 389,753 -0.25(-12.56%)
May 21, 2024 1.870 2.700 1.530 1.990 4,077,457 +0.46(+30.07%)
May 20, 2024 1.580 1.672 1.500 1.530 50,617 -0.05(-3.16%)
May 17, 2024 1.630 1.674 1.480 1.580 50,025 -0.07(-4.24%)
May 16, 2024 1.700 1.770 1.440 1.650 119,794 -0.29(-14.95%)
May 15, 2024 2.000 2.118 1.940 1.940 15,769 -0.06(-3.00%)
May 14, 2024 1.990 2.170 1.931 2.000 15,048 -0.02(-0.99%)
May 13, 2024 2.030 2.194 1.970 2.020 31,373 +0.09(+4.66%)
May 10, 2024 2.050 2.150 1.930 1.930 11,539 -0.11(-5.39%)
May 09, 2024 2.270 2.270 1.940 2.040 13,060 +0.05(+2.51%)
May 08, 2024 1.880 2.040 1.880 1.990 17,528 -0.02(-1.00%)
May 07, 2024 1.960 2.358 1.910 2.010 58,618 +0.14(+7.49%)
May 06, 2024 1.920 1.980 1.860 1.870 9,290 -0.13(-6.50%)
May 03, 2024 1.970 2.050 1.865 2.000 11,311 +0.00(+0.00%)
May 02, 2024 1.980 2.100 1.960 2.000 21,098 +0.01(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.