NASDAQ:ATNF
CannBioRx Life Sciences Corp Stock Price (Quote)
$2.00
+0.0100 (+0.503%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.33 | $2.60 | Thursday, 2nd May 2024 ATNF stock ended at $2.00. This is 0.503% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.60% from a day low at $1.97 to a day high of $2.10. |
| 90 days | $0.181 | $4.39 | |
| 52 weeks | $0.150 | $4.39 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $1.98 | $2.10 | $1.97 | $2.00 | 21 020 |
| May 01, 2024 | $2.21 | $2.21 | $1.98 | $1.99 | 26 936 |
| Apr 30, 2024 | $2.03 | $2.18 | $1.80 | $2.15 | 73 969 |
| Apr 29, 2024 | $1.98 | $1.98 | $1.83 | $1.96 | 4 775 |
| Apr 26, 2024 | $1.80 | $1.87 | $1.77 | $1.80 | 20 355 |
| Apr 25, 2024 | $1.70 | $1.82 | $1.68 | $1.77 | 15 524 |
| Apr 24, 2024 | $1.93 | $1.95 | $1.76 | $1.82 | 16 698 |
| Apr 23, 2024 | $1.79 | $2.07 | $1.79 | $1.90 | 48 003 |
| Apr 22, 2024 | $1.76 | $2.00 | $1.76 | $1.80 | 31 070 |
| Apr 19, 2024 | $1.80 | $1.93 | $1.80 | $1.82 | 19 179 |
| Apr 18, 2024 | $1.75 | $2.06 | $1.72 | $1.83 | 90 558 |
| Apr 17, 2024 | $1.47 | $1.99 | $1.47 | $1.91 | 307 259 |
| Apr 16, 2024 | $1.92 | $2.31 | $1.33 | $1.48 | 494 947 |
| Apr 15, 2024 | $2.22 | $2.22 | $2.01 | $2.04 | 21 780 |
| Apr 12, 2024 | $2.24 | $2.35 | $2.11 | $2.16 | 20 951 |
| Apr 11, 2024 | $2.49 | $2.58 | $2.22 | $2.22 | 22 479 |
| Apr 10, 2024 | $2.46 | $2.46 | $2.25 | $2.46 | 23 339 |
| Apr 09, 2024 | $2.31 | $2.53 | $2.17 | $2.32 | 29 791 |
| Apr 08, 2024 | $2.20 | $2.40 | $2.17 | $2.32 | 50 113 |
| Apr 05, 2024 | $2.50 | $2.50 | $2.20 | $2.23 | 15 535 |
| Apr 04, 2024 | $2.32 | $2.42 | $2.19 | $2.19 | 40 449 |
| Apr 03, 2024 | $2.06 | $2.60 | $2.06 | $2.26 | 101 390 |
| Apr 02, 2024 | $2.30 | $2.35 | $2.04 | $2.10 | 35 509 |
| Apr 01, 2024 | $2.24 | $2.33 | $2.08 | $2.20 | 94 451 |
| Mar 28, 2024 | $2.11 | $3.00 | $1.95 | $2.33 | 597 366 |
