Skip to main content

Anebulo Pharmaceuticals Inc (NQ: ANEB )

2.780 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.430 2.589 2.420 2.420 154,672 -0.12(-4.72%)
Dec 28, 2023 2.530 2.600 2.430 2.540 4,957 +0.09(+3.67%)
Dec 27, 2023 2.600 2.600 2.400 2.450 7,367 -0.07(-2.97%)
Dec 26, 2023 2.490 2.600 2.410 2.525 6,755 -0.08(-2.88%)
Dec 22, 2023 2.540 2.600 2.400 2.600 14,972 +0.08(+3.13%)
Dec 21, 2023 2.030 2.845 2.030 2.521 69,769 +0.42(+20.05%)
Dec 20, 2023 2.100 2.250 2.060 2.100 14,757 +0.14(+7.14%)
Dec 19, 2023 2.050 2.060 1.950 1.960 10,031 -0.09(-4.39%)
Dec 18, 2023 2.070 2.350 2.050 2.050 13,938 +0.09(+4.59%)
Dec 15, 2023 1.950 2.100 1.950 1.960 10,238 +0.06(+3.16%)
Dec 14, 2023 2.245 2.245 1.870 1.900 9,944 -0.24(-11.21%)
Dec 13, 2023 2.175 2.175 2.140 2.140 2,156 -0.01(-0.40%)
Dec 12, 2023 2.250 2.250 2.140 2.149 3,261 -0.10(-4.51%)
Dec 11, 2023 2.330 2.330 2.163 2.250 2,698 -0.08(-3.43%)
Dec 08, 2023 2.200 2.330 2.150 2.330 5,849 +0.18(+8.37%)
Dec 07, 2023 2.280 2.300 2.150 2.150 2,046 -0.13(-5.70%)
Dec 06, 2023 2.300 2.300 2.280 2.280 1,446 -0.02(-0.87%)
Dec 05, 2023 2.130 2.403 2.130 2.300 4,114 -0.06(-2.54%)
Dec 04, 2023 2.410 2.440 2.110 2.360 5,750 -0.01(-0.42%)
Dec 01, 2023 2.423 2.423 2.185 2.370 2,548 +0.09(+3.95%)
Nov 30, 2023 2.220 2.280 2.220 2.280 566 +0.13(+6.05%)
Nov 29, 2023 2.240 2.250 2.060 2.150 1,078 +0.00(+0.00%)
Nov 28, 2023 2.312 2.312 2.040 2.150 3,778 -0.02(-0.92%)
Nov 27, 2023 2.230 2.230 2.165 2.170 3,492 -0.07(-3.13%)
Nov 24, 2023 2.010 2.250 2.010 2.240 3,244 +0.13(+6.16%)
Nov 22, 2023 2.420 2.421 2.110 2.110 3,993 -0.04(-1.86%)
Nov 21, 2023 2.170 2.190 2.150 2.150 3,748 -0.05(-2.27%)
Nov 20, 2023 2.300 2.310 2.110 2.200 5,654 +0.04(+1.85%)
Nov 17, 2023 2.150 2.160 2.130 2.160 1,036 +0.05(+2.37%)
Nov 16, 2023 2.100 2.110 2.100 2.110 399,789 -0.12(-5.38%)
Nov 15, 2023 2.250 2.250 2.140 2.230 3,620 +0.11(+5.19%)
Nov 14, 2023 2.100 2.458 2.010 2.120 10,927 -0.06(-2.75%)
Nov 13, 2023 2.120 2.590 2.110 2.180 9,135 +0.03(+1.40%)
Nov 10, 2023 2.150 2.270 2.150 2.150 6,380 +0.03(+1.41%)
Nov 09, 2023 2.110 2.120 2.110 2.120 746 -0.06(-2.75%)
Nov 08, 2023 2.200 2.460 2.120 2.180 6,043 +0.17(+8.46%)
Nov 07, 2023 2.010 2.320 2.010 2.010 7,422 -0.10(-4.74%)
Nov 06, 2023 2.110 2.110 2.110 2.110 797 +0.07(+3.43%)
Nov 03, 2023 2.030 2.080 2.010 2.040 1,811 -0.13(-5.83%)
Nov 02, 2023 2.170 2.170 2.090 2.166 6,263 -0.03(-1.44%)
Nov 01, 2023 2.482 2.482 2.010 2.198 13,879 -0.00(-0.09%)
Oct 31, 2023 2.150 2.200 2.000 2.200 14,222 +0.03(+1.15%)
Oct 30, 2023 2.310 2.370 2.175 2.175 4,417 -0.13(-5.50%)
Oct 27, 2023 2.440 2.578 2.210 2.301 9,730 +0.05(+2.29%)
Oct 26, 2023 2.530 2.530 2.250 2.250 9,019 -0.28(-11.07%)
Oct 25, 2023 2.670 2.900 2.530 2.530 3,875 -0.04(-1.56%)
Oct 24, 2023 2.550 2.570 2.550 2.570 985 -0.10(-3.56%)
Oct 23, 2023 2.536 2.670 2.460 2.665 8,317 -0.02(-0.56%)
Oct 20, 2023 2.920 2.950 2.564 2.680 14,174 -0.23(-7.90%)
Oct 19, 2023 2.530 2.970 2.530 2.910 32,944 +0.35(+13.67%)
Oct 18, 2023 2.530 2.790 2.513 2.560 21,536 +0.12(+4.92%)
Oct 17, 2023 2.150 2.780 1.980 2.440 261,971 +0.73(+42.69%)
Oct 16, 2023 2.290 2.370 1.620 1.710 62,958 -0.75(-30.49%)
Oct 13, 2023 2.410 2.610 2.410 2.460 1,572 +0.08(+3.37%)
Oct 12, 2023 3.160 3.190 2.150 2.380 40,042 -0.67(-21.97%)
Oct 11, 2023 3.280 3.610 2.920 3.050 81,067 +0.04(+1.33%)
Oct 10, 2023 2.900 3.010 2.900 3.010 4,503 +0.05(+1.69%)
Oct 09, 2023 3.000 3.000 2.920 2.960 2,024 -0.07(-2.22%)
Oct 06, 2023 2.940 3.027 2.940 3.027 2,234 -0.15(-4.66%)
Oct 04, 2023 3.175 505 +0.15(+4.79%)
Oct 03, 2023 3.320 3.340 3.030 3.030 1,208 -0.11(-3.50%)
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.