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 )

2.168 +0.148 (+7.35%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 14, 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 (%)
Oct 29, 2021 105.40 106.00 99.00 101.40 33,247 -4.60(-4.34%)
Oct 28, 2021 103.20 106.60 101.60 106.00 22,345 +2.40(+2.32%)
Oct 27, 2021 106.80 112.00 103.00 103.60 17,285 -4.20(-3.90%)
Oct 26, 2021 107.80 107.80 25,181 +2.00(+1.89%)
Oct 25, 2021 108.80 112.00 104.45 105.80 17,735 -2.40(-2.22%)
Oct 22, 2021 112.00 112.30 106.80 108.20 16,053 -4.20(-3.74%)
Oct 21, 2021 117.20 119.95 111.60 112.40 16,071 -5.40(-4.58%)
Oct 20, 2021 120.20 123.40 116.20 117.80 12,733 -2.20(-1.83%)
Oct 19, 2021 116.00 123.60 114.02 120.00 33,883 -1.80(-1.48%)
Oct 18, 2021 111.60 124.40 108.40 121.80 51,120 +9.60(+8.56%)
Oct 15, 2021 107.60 115.00 105.20 112.20 21,105 +6.00(+5.65%)
Oct 14, 2021 105.20 107.40 104.40 106.20 9,957 +0.80(+0.76%)
Oct 13, 2021 109.40 109.40 105.02 105.40 9,280 -2.40(-2.23%)
Oct 12, 2021 108.40 110.00 106.70 107.80 7,277 +0.80(+0.75%)
Oct 11, 2021 108.80 111.00 106.20 107.00 13,733 -1.80(-1.65%)
Oct 08, 2021 114.60 115.00 108.40 108.80 16,832 -4.40(-3.89%)
Oct 07, 2021 109.60 114.60 107.80 113.20 18,275 +5.40(+5.01%)
Oct 06, 2021 105.00 109.20 104.80 107.80 10,771 +2.00(+1.89%)
Oct 05, 2021 107.20 108.60 104.00 105.80 13,532 -2.60(-2.40%)
Oct 04, 2021 109.40 109.40 104.40 108.40 14,841 +0.00(+0.00%)
Oct 01, 2021 108.60 109.90 104.00 108.40 17,187 +0.20(+0.18%)
Sep 30, 2021 103.60 111.00 103.60 108.20 22,268 +5.80(+5.66%)
Sep 29, 2021 106.40 108.60 100.40 102.40 29,406 -3.20(-3.03%)
Sep 28, 2021 112.40 113.00 105.20 105.60 35,573 -9.80(-8.49%)
Sep 27, 2021 110.00 116.60 108.94 115.40 20,157 +4.60(+4.15%)
Sep 24, 2021 114.00 115.00 109.60 110.80 44,896 -6.20(-5.30%)
Sep 23, 2021 116.20 118.86 110.40 117.00 75,554 +1.00(+0.86%)
Sep 22, 2021 121.60 122.00 115.60 116.00 42,544 -5.80(-4.76%)
Sep 21, 2021 118.60 121.80 113.60 121.80 44,951 +5.60(+4.82%)
Sep 20, 2021 120.20 123.80 114.00 116.20 63,355 -7.80(-6.29%)
Sep 17, 2021 126.00 131.00 121.00 124.00 47,272 -3.00(-2.36%)
Sep 16, 2021 129.40 134.00 122.20 127.00 59,454 -5.00(-3.79%)
Sep 15, 2021 120.80 138.00 120.00 132.00 293,350 +18.60(+16.40%)
Sep 14, 2021 119.20 125.00 112.60 113.40 40,563 -6.60(-5.50%)
Sep 13, 2021 114.00 126.20 107.00 120.00 44,710 +9.00(+8.11%)
Sep 10, 2021 120.80 120.80 110.60 111.00 36,298 -8.60(-7.19%)
Sep 09, 2021 120.60 123.80 113.20 119.60 32,584 +0.20(+0.17%)
Sep 08, 2021 128.00 129.00 116.40 119.40 31,210 -9.80(-7.59%)
Sep 07, 2021 131.80 137.40 123.40 129.20 37,561 +2.20(+1.73%)
Sep 03, 2021 126.20 131.29 120.20 127.00 25,532 +2.40(+1.93%)
Sep 02, 2021 133.40 134.00 121.00 124.60 44,070 -7.60(-5.75%)
Sep 01, 2021 117.60 136.40 117.50 132.20 59,017 +14.40(+12.22%)
Aug 31, 2021 109.60 129.00 108.20 117.80 75,471 +9.20(+8.47%)
Aug 30, 2021 105.80 110.20 102.65 108.60 26,488 +4.20(+4.02%)
Aug 27, 2021 103.00 108.60 102.40 104.40 18,912 +0.60(+0.58%)
Aug 26, 2021 102.60 107.80 101.40 103.80 19,774 +0.80(+0.78%)
Aug 25, 2021 109.40 110.00 101.40 103.00 39,675 -7.00(-6.36%)
Aug 24, 2021 116.20 118.00 109.00 110.00 32,157 -5.20(-4.51%)
Aug 23, 2021 108.80 116.10 108.20 115.20 36,201 +7.90(+7.36%)
Aug 20, 2021 101.40 110.00 101.20 107.30 49,545 +5.10(+4.99%)
Aug 19, 2021 105.80 108.80 96.20 102.20 174,424 -35.40(-25.73%)
Aug 18, 2021 141.00 144.00 137.20 137.60 13,609 -1.60(-1.15%)
Aug 17, 2021 143.00 143.40 136.40 139.20 18,884 -4.80(-3.33%)
Aug 16, 2021 153.20 156.20 141.40 144.00 16,375 -11.40(-7.34%)
Aug 13, 2021 161.20 165.20 153.40 155.40 9,788 -7.40(-4.55%)
Aug 12, 2021 165.60 165.70 158.80 162.80 6,236 +1.20(+0.74%)
Aug 11, 2021 166.80 171.46 157.80 161.60 8,223 -5.80(-3.46%)
Aug 10, 2021 171.40 174.80 161.60 167.40 16,653 -1.60(-0.95%)
Aug 09, 2021 156.00 178.00 156.00 169.00 37,983 +10.00(+6.29%)
Aug 06, 2021 147.40 159.20 142.40 159.00 18,398 +13.20(+9.05%)
Aug 05, 2021 143.60 148.28 140.80 145.80 9,301 +2.40(+1.67%)
Aug 04, 2021 148.20 159.00 142.40 143.40 33,674 -7.80(-5.16%)
Aug 03, 2021 154.80 159.00 148.80 151.20 16,139 -2.80(-1.82%)
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.