Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

180 Life Sciences Corp (NQ: ATNF )

1.562 -0.058 (-3.60%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 199.80 205.30 198.00 200.00 7,902 +0.00(+0.00%)
Jun 29, 2021 217.40 217.40 198.20 200.00 16,543 -16.60(-7.66%)
Jun 28, 2021 227.00 228.60 213.20 216.60 10,769 -7.40(-3.30%)
Jun 25, 2021 214.20 227.80 211.40 224.00 21,394 +10.00(+4.67%)
Jun 24, 2021 204.00 234.80 203.02 214.00 44,243 +8.80(+4.29%)
Jun 23, 2021 206.00 210.60 203.00 205.20 6,398 -2.80(-1.35%)
Jun 22, 2021 200.00 208.00 198.40 208.00 5,919 +7.40(+3.69%)
Jun 21, 2021 206.60 206.60 197.00 200.60 9,343 -4.80(-2.34%)
Jun 18, 2021 206.40 212.16 199.57 205.40 10,820 -3.60(-1.72%)
Jun 17, 2021 210.40 212.40 202.20 209.00 10,863 -1.20(-0.57%)
Jun 16, 2021 204.60 211.80 199.07 210.20 10,099 +5.60(+2.74%)
Jun 15, 2021 203.40 212.00 202.60 204.60 12,602 +1.60(+0.79%)
Jun 14, 2021 211.80 214.80 200.60 203.00 10,211 -10.40(-4.87%)
Jun 11, 2021 215.60 219.80 210.20 213.40 7,147 -0.20(-0.09%)
Jun 10, 2021 203.80 217.88 198.00 213.60 20,995 +9.60(+4.71%)
Jun 09, 2021 224.00 224.00 201.80 204.00 21,314 -20.80(-9.25%)
Jun 08, 2021 217.00 232.00 212.00 224.80 42,352 +13.60(+6.44%)
Jun 07, 2021 199.20 213.00 198.80 211.20 23,373 +15.00(+7.65%)
Jun 04, 2021 181.80 196.20 179.00 196.20 16,250 +17.20(+9.61%)
Jun 03, 2021 180.00 181.60 174.00 179.00 9,960 -3.00(-1.65%)
Jun 02, 2021 184.80 187.40 177.40 182.00 16,108 -4.00(-2.15%)
Jun 01, 2021 176.40 190.00 176.40 186.00 28,804 +15.20(+8.90%)
May 28, 2021 166.40 191.00 163.00 170.80 51,995 +12.60(+7.96%)
May 27, 2021 164.60 165.00 157.00 158.20 13,239 -5.40(-3.30%)
May 26, 2021 159.60 165.00 159.60 163.60 7,993 +3.00(+1.87%)
May 25, 2021 162.60 169.20 159.40 160.60 14,562 -2.00(-1.23%)
May 24, 2021 170.00 177.80 158.60 162.60 14,817 -4.20(-2.52%)
May 21, 2021 151.40 169.60 150.00 166.80 27,817 +16.00(+10.61%)
May 20, 2021 149.20 153.20 146.00 150.80 13,569 +1.20(+0.80%)
May 19, 2021 145.00 153.00 144.40 149.60 13,016 +0.20(+0.13%)
May 18, 2021 146.20 157.00 145.00 149.40 10,962 -3.00(-1.97%)
May 17, 2021 155.20 157.70 150.00 152.40 25,294 -8.40(-5.22%)
May 14, 2021 146.20 160.80 142.80 160.80 21,173 +23.80(+17.37%)
May 13, 2021 166.60 171.20 133.20 137.00 72,155 -29.40(-17.67%)
May 12, 2021 175.20 179.20 163.20 166.40 16,110 -10.80(-6.09%)
May 11, 2021 163.00 179.40 160.00 177.20 20,528 +1.80(+1.03%)
May 10, 2021 178.40 182.60 170.40 175.40 22,437 -3.20(-1.79%)
May 07, 2021 172.00 183.40 171.40 178.60 24,085 +8.40(+4.94%)
May 06, 2021 170.80 175.40 164.60 170.20 22,348 +0.00(+0.00%)
May 05, 2021 175.60 184.80 168.00 170.20 19,987 -5.20(-2.96%)
May 04, 2021 182.60 182.60 167.60 175.40 31,979 -8.60(-4.67%)
May 03, 2021 197.00 197.00 182.40 184.00 24,416 -9.00(-4.66%)
Apr 30, 2021 205.00 206.40 188.20 193.00 35,730 -14.40(-6.94%)
Apr 29, 2021 220.00 220.00 200.60 207.40 26,134 -6.00(-2.81%)
Apr 28, 2021 199.80 214.40 192.80 213.40 29,976 +14.20(+7.13%)
Apr 27, 2021 194.00 201.40 185.80 199.20 32,532 +4.40(+2.26%)
Apr 26, 2021 184.40 197.60 180.00 194.80 29,059 +10.40(+5.64%)
Apr 23, 2021 184.60 192.80 180.00 184.40 41,010 +5.00(+2.79%)
Apr 22, 2021 176.00 196.00 170.20 179.40 62,781 +8.40(+4.91%)
Apr 21, 2021 160.80 179.20 156.80 171.00 52,130 +9.40(+5.82%)
Apr 20, 2021 165.00 191.40 157.60 161.60 92,463 -5.00(-3.00%)
Apr 19, 2021 193.20 195.80 160.40 166.60 86,133 -33.00(-16.53%)
Apr 16, 2021 220.00 220.00 191.20 199.60 71,775 -1.20(-0.60%)
Apr 15, 2021 212.40 215.00 181.00 200.80 112,306 -8.40(-4.02%)
Apr 14, 2021 223.20 233.60 207.40 209.20 109,675 -6.60(-3.06%)
Apr 13, 2021 233.60 252.00 206.40 215.80 245,240 -23.80(-9.93%)
Apr 12, 2021 204.80 261.00 200.40 239.60 2,181,097 +44.80(+23.00%)
Apr 09, 2021 173.60 203.00 170.60 194.80 177,090 +17.00(+9.56%)
Apr 08, 2021 169.80 206.00 160.20 177.80 669,534 +19.20(+12.11%)
Apr 07, 2021 141.20 166.00 138.40 158.60 93,582 +17.00(+12.01%)
Apr 06, 2021 141.60 148.00 140.20 141.60 38,579 +1.80(+1.29%)
Apr 05, 2021 139.80 143.80 136.00 139.80 29,137 +5.80(+4.33%)
Apr 01, 2021 133.20 150.20 129.00 134.00 68,400 +2.80(+2.13%)
Mar 31, 2021 123.60 131.40 121.40 131.20 30,303 +8.40(+6.84%)
Mar 30, 2021 128.20 134.60 118.20 122.80 62,458 -9.40(-7.11%)
Mar 29, 2021 125.00 153.60 124.00 132.20 109,533 -7.00(-5.03%)
Mar 26, 2021 197.40 212.00 134.40 139.20 2,184,975 +21.80(+18.57%)
Mar 25, 2021 101.00 118.60 99.40 117.40 45,897 +14.20(+13.76%)
Mar 24, 2021 106.20 108.60 101.20 103.20 23,047 +0.20(+0.19%)
Mar 23, 2021 117.20 120.60 103.00 103.00 32,272 -13.00(-11.21%)
Mar 22, 2021 124.80 131.00 115.60 116.00 36,156 -10.00(-7.94%)
Mar 19, 2021 134.40 139.60 125.20 126.00 35,685 -5.20(-3.96%)
Mar 18, 2021 140.00 144.00 130.60 131.20 52,046 -0.60(-0.46%)
Mar 17, 2021 124.00 138.00 121.60 131.80 46,319 +6.00(+4.77%)
Mar 16, 2021 124.20 127.80 117.40 125.80 47,078 -1.20(-0.94%)
Mar 15, 2021 131.80 137.20 113.20 127.00 75,604 -0.60(-0.47%)
Mar 12, 2021 126.00 135.80 124.40 127.60 66,770 +6.20(+5.11%)
Mar 11, 2021 115.80 129.80 114.20 121.40 107,536 +12.00(+10.97%)
Mar 10, 2021 100.00 114.80 99.60 109.40 78,588 +13.60(+14.20%)
Mar 09, 2021 88.60 97.20 88.60 95.80 30,564 +10.80(+12.71%)
Mar 08, 2021 82.20 89.40 79.00 85.00 26,756 +4.40(+5.46%)
Mar 05, 2021 81.00 82.16 70.20 80.60 37,520 +1.80(+2.28%)
Mar 04, 2021 88.00 91.00 74.20 78.80 43,086 -9.80(-11.06%)
Mar 03, 2021 90.60 92.80 84.20 88.60 36,968 -0.80(-0.89%)
Mar 02, 2021 95.60 99.60 88.60 89.40 34,263 -4.60(-4.89%)
Mar 01, 2021 93.80 95.00 91.20 94.00 29,380 +5.40(+6.09%)
Feb 26, 2021 88.40 94.80 86.20 88.60 31,745 +0.40(+0.45%)
Feb 25, 2021 95.60 97.20 86.00 88.20 53,051 -10.20(-10.37%)
Feb 24, 2021 89.00 102.00 89.00 98.40 35,654 +9.80(+11.06%)
Feb 23, 2021 91.00 93.40 80.00 88.60 55,885 -7.40(-7.71%)
Feb 22, 2021 92.40 103.20 90.00 96.00 85,773 +6.00(+6.67%)
Feb 19, 2021 100.80 102.00 87.20 90.00 263,170 -14.00(-13.46%)
Feb 18, 2021 124.20 124.20 103.00 104.00 57,714 -21.00(-16.80%)
Feb 17, 2021 132.20 133.00 118.20 125.00 49,763 -7.20(-5.45%)
Feb 16, 2021 145.00 153.40 129.60 132.20 88,629 -2.20(-1.64%)
Feb 12, 2021 119.00 136.20 115.20 134.40 55,800 +16.20(+13.71%)
Feb 11, 2021 122.00 143.80 107.00 118.20 98,379 -2.00(-1.66%)
Feb 10, 2021 115.00 123.20 106.40 120.20 80,073 +10.40(+9.47%)
Feb 09, 2021 103.40 116.20 103.00 109.80 52,027 +4.60(+4.37%)
Feb 08, 2021 102.40 106.20 94.40 105.20 76,861 +2.00(+1.94%)
Feb 05, 2021 109.00 110.00 97.23 103.20 71,460 -4.60(-4.27%)
Feb 04, 2021 100.40 114.00 99.80 107.80 109,168 +10.60(+10.91%)
Feb 03, 2021 88.00 107.40 87.00 97.20 225,963 +10.20(+11.72%)
Feb 02, 2021 92.60 101.00 81.20 87.00 156,060 +3.20(+3.82%)
Feb 01, 2021 69.80 89.40 68.40 83.80 206,278 +15.40(+22.51%)
Jan 29, 2021 70.80 72.34 65.35 68.40 60,600 -1.20(-1.72%)
Jan 28, 2021 74.00 77.60 64.00 69.60 156,723 +6.20(+9.78%)
Jan 27, 2021 66.80 74.80 63.00 63.40 84,269 -11.40(-15.24%)
Jan 26, 2021 83.60 84.80 74.00 74.80 71,478 -6.60(-8.11%)
Jan 25, 2021 81.40 89.60 78.20 81.40 99,686 +3.80(+4.90%)
Jan 22, 2021 69.00 83.60 67.60 77.60 199,915 +7.80(+11.17%)
Jan 21, 2021 70.00 71.20 63.20 69.80 83,481 +0.80(+1.16%)
Jan 20, 2021 61.00 72.80 60.40 69.00 153,768 +7.20(+11.65%)
Jan 19, 2021 60.00 63.60 56.80 61.80 53,245 +0.00(+0.00%)
Jan 15, 2021 61.60 63.60 59.00 61.80 75,310 -0.60(-0.96%)
Jan 14, 2021 65.60 68.80 61.00 62.40 90,358 +0.60(+0.97%)
Jan 13, 2021 57.00 67.20 53.40 61.80 176,781 +4.00(+6.92%)
Jan 12, 2021 54.00 60.80 51.40 57.80 100,955 +3.80(+7.04%)
Jan 11, 2021 50.00 54.60 49.20 54.00 52,426 +2.60(+5.06%)
Jan 08, 2021 52.00 52.00 50.20 51.40 16,125 -0.20(-0.39%)
Jan 07, 2021 52.20 52.60 50.20 51.60 20,018 +1.00(+1.98%)
Jan 06, 2021 54.20 54.80 50.20 50.60 38,306 -3.20(-5.95%)
Jan 05, 2021 51.00 54.00 49.00 53.80 45,619 +3.60(+7.17%)
Jan 04, 2021 53.60 54.00 48.20 50.20 43,181 -4.40(-8.06%)
Dec 31, 2020 54.60 54.60 54.60 29,122 +1.40(+2.63%)
Dec 30, 2020 55.00 55.40 52.00 53.20 29,122 -1.20(-2.21%)
Dec 29, 2020 57.40 57.40 53.20 54.40 24,498 -1.80(-3.20%)
Dec 28, 2020 56.00 57.60 52.40 56.20 52,505 +0.87(+1.58%)
Dec 24, 2020 57.60 58.00 55.00 55.33 18,540 -2.27(-3.95%)
Dec 23, 2020 55.80 59.40 55.20 57.60 38,990 +0.60(+1.05%)
Dec 22, 2020 54.00 58.00 52.60 57.00 75,785 +3.00(+5.56%)
Dec 21, 2020 53.20 57.00 52.00 54.00 86,056 -1.40(-2.53%)
Dec 18, 2020 64.00 71.00 54.40 55.40 863,840 -1.20(-2.12%)
Dec 17, 2020 49.20 61.60 47.60 56.60 166,709 +7.40(+15.04%)
Dec 16, 2020 47.40 49.40 45.60 49.20 34,789 +1.40(+2.93%)
Dec 15, 2020 50.00 51.40 46.20 47.80 40,712 -1.00(-2.05%)
Dec 14, 2020 50.60 53.00 47.80 48.80 38,050 -1.00(-2.01%)
Dec 11, 2020 54.80 56.00 47.00 49.80 42,450 -2.40(-4.60%)
Dec 10, 2020 46.60 55.40 45.00 52.20 64,976 +6.40(+13.97%)
Dec 09, 2020 47.40 51.00 43.60 45.80 35,956 -1.60(-3.38%)
Dec 08, 2020 50.80 50.80 46.20 47.40 15,370 -3.40(-6.69%)
Dec 07, 2020 51.00 51.60 49.60 50.80 13,915 -0.60(-1.17%)
Dec 04, 2020 50.00 52.00 48.50 51.40 14,425 +1.60(+3.21%)
Dec 03, 2020 52.00 52.80 48.80 49.80 8,566 -1.00(-1.97%)
Dec 02, 2020 52.60 52.60 48.40 50.80 12,681 -1.60(-3.05%)
Dec 01, 2020 58.00 58.00 50.00 52.40 18,367 -2.40(-4.38%)
Nov 30, 2020 58.60 59.40 54.40 54.80 20,918 -3.40(-5.84%)
Nov 27, 2020 63.40 65.00 56.00 58.20 30,910 +2.60(+4.68%)
Nov 25, 2020 59.00 59.00 51.00 55.60 21,705 -0.80(-1.42%)
Nov 24, 2020 58.00 59.00 50.00 56.40 24,756 -4.20(-6.93%)
Nov 23, 2020 57.40 71.60 57.00 60.60 109,564 +9.00(+17.44%)
Nov 20, 2020 44.40 53.20 43.00 51.60 56,445 +8.60(+20.00%)
Nov 19, 2020 45.00 45.80 38.00 43.00 62,342 -2.20(-4.87%)
Nov 18, 2020 47.40 49.60 44.40 45.20 12,258 -1.80(-3.83%)
Nov 17, 2020 44.00 47.60 43.60 47.00 7,036 +2.00(+4.44%)
Nov 16, 2020 51.40 51.40 43.20 45.00 10,534 -4.00(-8.16%)
Nov 13, 2020 60.60 61.00 45.60 49.00 9,755 -8.80(-15.22%)
Nov 12, 2020 64.40 64.80 54.00 57.80 4,412 -4.40(-7.07%)
Nov 11, 2020 58.00 69.80 57.20 62.20 17,676 +4.40(+7.61%)
Nov 10, 2020 60.00 65.00 57.00 57.80 3,767 -4.00(-6.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.