Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ATNF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 1.86 | -0.11 | -5.58% | 1.97 | 2.00 | 1.85 | 27,423 |
| Sep 20 2024 | 1.97 | 0.05 | 2.60% | 1.93 | 2.05 | 1.93 | 45,526 |
| Sep 19 2024 | 1.92 | -0.11 | -5.42% | 2.03 | 2.03 | 1.86 | 26,287 |
| Sep 18 2024 | 2.03 | 0.04 | 2.01% | 1.99 | 2.25 | 1.97 | 207,025 |
| Sep 17 2024 | 1.99 | 0.16 | 8.74% | 1.81 | 2.03 | 1.81 | 54,170 |
| Sep 16 2024 | 1.83 | 0.02 | 1.10% | 1.84 | 1.88 | 1.77 | 20,680 |
| Sep 13 2024 | 1.81 | -0.19 | -9.50% | 1.901 | 1.97 | 1.80 | 58,641 |
| Sep 12 2024 | 2.00 | 0.24 | 13.64% | 1.81 | 2.09 | 1.81 | 43,010 |
| Sep 11 2024 | 1.76 | -0.06 | -3.30% | 1.84 | 1.90 | 1.70 | 12,785 |
| Sep 10 2024 | 1.82 | -0.06 | -3.19% | 1.83 | 1.93 | 1.77 | 55,627 |
| Sep 09 2024 | 1.88 | -0.07 | -3.59% | 1.89 | 1.9685 | 1.8501 | 19,660 |
| Sep 06 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 2.05 | 1.79 | 48,934 |
| Sep 05 2024 | 1.95 | -0.55 | -22.00% | 2.12 | 2.17 | 1.8801 | 174,227 |
| Sep 04 2024 | 2.50 | 0.73 | 41.24% | 1.75 | 2.65 | 1.706 | 694,785 |
| Sep 03 2024 | 1.77 | -0.04 | -2.21% | 1.71 | 1.77 | 1.66 | 9,149 |
| Aug 30 2024 | 1.81 | -0.02 | -1.09% | 1.84 | 1.85 | 1.78 | 6,230 |
| Aug 29 2024 | 1.83 | -0.11 | -5.67% | 1.93 | 1.93 | 1.83 | 3,626 |
| Aug 28 2024 | 1.94 | 0.03 | 1.57% | 1.92 | 1.99 | 1.82 | 16,042 |
| Aug 27 2024 | 1.91 | -0.05 | -2.55% | 1.96 | 1.9799 | 1.82 | 5,893 |
| Aug 26 2024 | 1.96 | -0.09 | -4.39% | 2.04 | 2.0599 | 1.9517 | 13,002 |
| Aug 23 2024 | 2.05 | 0.01 | 0.49% | 2.03 | 2.05 | 1.95 | 7,477 |
| Aug 22 2024 | 2.04 | 0.13 | 6.81% | 2.02 | 2.09 | 1.9307 | 30,982 |
| Aug 21 2024 | 1.91 | 0.05 | 2.69% | 1.80 | 1.95 | 1.79 | 10,740 |
| Aug 20 2024 | 1.86 | -0.03 | -1.59% | 1.96 | 1.97 | 1.86 | 11,738 |
| Aug 19 2024 | 1.89 | 0.09 | 5.00% | 1.89 | 1.95 | 1.80 | 31,188 |
| Aug 16 2024 | 1.80 | -0.13 | -6.74% | 1.84 | 1.93 | 1.78 | 16,198 |
| Aug 15 2024 | 1.93 | 0.08 | 4.49% | 1.82 | 1.95 | 1.82 | 5,810 |
| Aug 14 2024 | 1.847 | 0.11 | 6.15% | 1.90 | 1.98 | 1.78 | 18,666 |
| Aug 13 2024 | 1.74 | 0.04 | 2.35% | 1.8624 | 1.90 | 1.7352 | 13,570 |
| Aug 12 2024 | 1.70 | -0.06 | -3.33% | 1.86 | 1.86 | 1.70 | 9,855 |
| Aug 09 2024 | 1.7585 | 0.00 | -0.09% | 1.80 | 1.8633 | 1.7259 | 4,699 |
| Aug 08 2024 | 1.76 | -0.09 | -4.86% | 1.86 | 1.88 | 1.76 | 12,539 |
| Aug 07 2024 | 1.85 | 0.12 | 6.94% | 1.96 | 1.96 | 1.82 | 28,036 |
| Aug 06 2024 | 1.73 | 0.00 | 0.00% | 1.72 | 1.91 | 1.6492 | 38,410 |
| Aug 05 2024 | 1.73 | -0.12 | -6.23% | 1.687 | 1.8109 | 1.639 | 9,256 |
| Aug 02 2024 | 1.845 | -0.26 | -12.14% | 1.96 | 2.15 | 1.8301 | 21,858 |
| Aug 01 2024 | 2.10 | 0.02 | 0.96% | 2.08 | 2.1856 | 2.08 | 8,316 |
| Jul 31 2024 | 2.08 | -0.25 | -10.73% | 2.24 | 2.29 | 2.01 | 55,282 |
| Jul 30 2024 | 2.33 | 0.08 | 3.56% | 2.19 | 2.7999 | 2.17 | 246,684 |
| Jul 29 2024 | 2.25 | -0.05 | -2.17% | 2.28 | 2.44 | 2.152 | 43,079 |
| Jul 26 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.41 | 2.2101 | 32,703 |
| Jul 25 2024 | 2.30 | 0.05 | 2.22% | 2.18 | 2.37 | 2.1153 | 68,704 |
| Jul 24 2024 | 2.25 | -0.03 | -1.32% | 2.2977 | 2.37 | 2.17 | 77,669 |
| Jul 23 2024 | 2.28 | 0.10 | 4.58% | 2.23 | 2.44 | 2.23 | 150,419 |
| Jul 22 2024 | 2.1801 | 0.04 | 1.87% | 2.14 | 2.33 | 2.02 | 127,376 |
| Jul 19 2024 | 2.14 | -0.25 | -10.46% | 2.26 | 2.34 | 2.11 | 109,022 |
| Jul 18 2024 | 2.39 | 0.06 | 2.58% | 2.37 | 2.52 | 2.26 | 98,933 |
| Jul 17 2024 | 2.33 | 0.01 | 0.43% | 2.2598 | 2.65 | 2.2598 | 164,316 |
| Jul 16 2024 | 2.32 | 0.29 | 14.29% | 1.97 | 2.40 | 1.97 | 226,982 |
| Jul 15 2024 | 2.03 | -0.10 | -4.69% | 2.07 | 2.22 | 1.98 | 128,647 |
| Jul 12 2024 | 2.13 | -0.18 | -7.79% | 2.31 | 2.4784 | 2.00 | 146,189 |
| Jul 11 2024 | 2.31 | -0.04 | -1.70% | 2.36 | 2.6831 | 2.22 | 348,107 |
| Jul 10 2024 | 2.35 | -0.56 | -19.24% | 3.00 | 3.29 | 2.20 | 1,285,885 |
| Jul 09 2024 | 2.91 | 1.29 | 79.63% | 1.68 | 4.80 | 1.62 | 31,186,605 |
| Jul 08 2024 | 1.62 | 0.06 | 3.85% | 1.53 | 1.62 | 1.53 | 10,095 |
| Jul 05 2024 | 1.56 | -0.05 | -3.11% | 1.55 | 1.56 | 1.52 | 8,395 |
| Jul 03 2024 | 1.61 | -0.04 | -2.42% | 1.55 | 1.64 | 1.53 | 12,015 |
| Jul 02 2024 | 1.65 | 0.15 | 10.00% | 1.53 | 1.65 | 1.4814 | 17,023 |
| Jul 01 2024 | 1.50 | -0.15 | -9.09% | 1.55 | 1.6883 | 1.50 | 14,905 |
| Jun 28 2024 | 1.65 | 0.13 | 8.55% | 1.49 | 1.715 | 1.48 | 96,549 |
| Jun 27 2024 | 1.52 | -0.01 | -0.65% | 1.49 | 1.5332 | 1.48 | 14,925 |
| Jun 26 2024 | 1.53 | 0.03 | 2.00% | 1.53 | 1.588 | 1.5001 | 43,944 |
