Anebulo Pharmaceuticals Inc (NQ: ANEB )

2.080 -0.035 (-1.65%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 2.070 2.181 2.070 2.080 630 -0.04(-1.65%)
May 24, 2024 2.159 2.232 2.050 2.115 5,087 -0.10(-4.73%)
May 23, 2024 2.050 2.220 2.050 2.220 2,088 +0.12(+5.71%)
May 22, 2024 2.140 2.170 2.100 2.100 1,152 -0.01(-0.47%)
May 21, 2024 2.140 2.208 2.110 2.110 767 -0.04(-1.86%)
May 20, 2024 2.230 2.260 2.150 2.150 1,960 -0.15(-6.52%)
May 17, 2024 2.210 2.300 2.050 2.300 7,256 +0.09(+4.07%)
May 16, 2024 2.230 2.445 2.200 2.210 11,708 -0.15(-6.36%)
May 15, 2024 2.390 2.815 2.250 2.360 14,979 +0.08(+3.51%)
May 14, 2024 2.510 2.510 2.200 2.280 14,760 -0.13(-5.39%)
May 13, 2024 2.850 3.100 2.400 2.410 30,688 -0.60(-19.93%)
May 10, 2024 2.850 3.130 2.833 3.010 7,397 +0.01(+0.33%)
May 09, 2024 3.030 3.040 3.000 3.000 2,193 -0.04(-1.32%)
May 07, 2024 3.040 132 +0.09(+3.05%)
May 06, 2024 2.790 3.170 2.790 2.950 1,663 +0.00(+0.00%)
May 03, 2024 3.130 3.130 2.910 2.950 3,650 -0.17(-5.45%)
May 02, 2024 3.110 3.200 3.090 3.120 8,476 +0.16(+5.41%)
May 01, 2024 2.990 3.065 2.935 2.960 3,863 +0.06(+2.07%)
Apr 30, 2024 2.870 2.900 2.810 2.900 18,500 +0.15(+5.45%)
Apr 29, 2024 2.670 2.750 2.670 2.750 1,600 +0.05(+1.72%)
Apr 26, 2024 2.704 2.704 2.704 2.704 387 -0.09(-3.25%)
Apr 25, 2024 2.760 2.794 2.760 2.794 1,785 +0.00(+0.16%)
Apr 24, 2024 2.610 2.790 2.610 2.790 8,275 +0.08(+2.95%)
Apr 23, 2024 2.700 2.710 2.700 2.710 794 +0.03(+1.12%)
Apr 22, 2024 2.750 2.770 2.680 2.680 1,495 -0.10(-3.60%)
Apr 19, 2024 2.750 2.790 2.750 2.780 711 -0.07(-2.46%)
Apr 18, 2024 2.910 3.300 2.830 2.850 4,903 -0.15(-5.00%)
Apr 17, 2024 2.840 3.000 2.780 3.000 992 +0.04(+1.35%)
Apr 16, 2024 2.960 2.960 2.960 2.960 222 +0.00(+0.03%)
Apr 15, 2024 3.040 3.080 2.959 2.959 1,725 +0.05(+1.86%)
Apr 12, 2024 2.990 3.070 2.800 2.905 10,135 +0.01(+0.52%)
Apr 11, 2024 2.770 2.890 2.612 2.890 2,079 +0.29(+11.15%)
Apr 10, 2024 2.600 2.600 2.600 2.600 2,550 -0.23(-8.11%)
Apr 09, 2024 2.710 2.980 2.710 2.830 27,625 +0.05(+1.78%)
Apr 08, 2024 2.880 3.100 2.780 2.780 1,688 -0.00(-0.01%)
Apr 05, 2024 2.760 3.090 2.760 2.780 19,103 -0.13(-4.46%)
Apr 04, 2024 2.910 2.910 2.910 2.910 222 +0.04(+1.22%)
Apr 03, 2024 2.800 3.000 2.800 2.875 5,151 +0.04(+1.59%)
Apr 02, 2024 2.850 2.850 2.721 2.830 4,238 -0.06(-2.08%)
Apr 01, 2024 2.870 3.140 2.870 2.890 7,914 +0.02(+0.70%)
Mar 28, 2024 2.990 3.085 2.870 2.870 3,912 +0.09(+3.24%)
Mar 27, 2024 2.610 3.050 2.610 2.780 11,234 +0.18(+6.92%)
Mar 26, 2024 2.710 2.710 2.600 2.600 2,755 +0.10(+4.10%)
Mar 25, 2024 2.500 2.500 2.450 2.498 5,029 -0.00(-0.10%)
Mar 22, 2024 2.420 2.500 2.400 2.500 1,188 +0.10(+4.17%)
Mar 21, 2024 2.400 2.400 2.400 2.400 961 +0.00(+0.00%)
Mar 20, 2024 2.420 2.520 2.400 2.400 2,761 +0.00(+0.00%)
Mar 19, 2024 2.430 2.500 2.400 2.400 5,784 +0.00(+0.00%)
Mar 18, 2024 2.410 2.510 2.400 2.400 3,837 -0.14(-5.51%)
Mar 15, 2024 2.680 2.680 2.420 2.540 16,651 +0.12(+4.96%)
Mar 14, 2024 2.420 2.420 2.420 2.420 770 +0.00(+0.00%)
Mar 13, 2024 2.490 2.560 2.420 2.420 5,287 -0.03(-1.22%)
Mar 12, 2024 2.750 2.760 2.450 2.450 14,111 -0.32(-11.55%)
Mar 11, 2024 2.770 2.770 2.770 2.770 589 -0.18(-6.10%)
Mar 08, 2024 2.910 2.950 2.800 2.950 7,442 +0.04(+1.52%)
Mar 07, 2024 2.740 3.096 2.700 2.906 5,313 +0.17(+6.05%)
Mar 06, 2024 2.740 2.740 2.740 2.740 415 +0.01(+0.37%)
Mar 05, 2024 2.790 3.250 2.730 2.730 12,802 -0.14(-4.88%)
Mar 04, 2024 2.750 3.170 2.750 2.870 6,411 +0.12(+4.36%)
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.