Anebulo Pharmaceuticals, Inc. (ANEB)
NASDAQ: ANEB · Real-Time Price · USD
1.260
-0.140 (-10.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
Anebulo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.41 | 1.41 | 1.25 | 1.26 | 1.26 | -10.95% | 12,441 |
| Feb 20, 2025 | 1.53 | 1.53 | 1.37 | 1.42 | 1.42 | -7.52% | 11,195 |
| Feb 19, 2025 | 1.43 | 1.53 | 1.36 | 1.53 | 1.53 | 4.79% | 22,366 |
| Feb 18, 2025 | 1.46 | 1.56 | 1.33 | 1.46 | 1.46 | 9.77% | 4,922 |
| Feb 14, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | - | 1,654 |
| Feb 13, 2025 | 1.44 | 1.48 | 1.33 | 1.33 | 1.33 | -7.64% | 17,653 |
| Feb 12, 2025 | 1.41 | 1.48 | 1.41 | 1.44 | 1.44 | -2.04% | 2,110 |
| Feb 11, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | - | 4,759 |
| Feb 10, 2025 | 1.61 | 1.61 | 1.45 | 1.47 | 1.47 | -6.37% | 5,256 |
| Feb 7, 2025 | 1.57 | 1.57 | 1.45 | 1.57 | 1.57 | 1.95% | 2,741 |
| Feb 6, 2025 | 1.72 | 1.72 | 1.50 | 1.54 | 1.54 | -1.91% | 11,380 |
| Feb 5, 2025 | 1.45 | 1.57 | 1.45 | 1.57 | 1.57 | 2.61% | 4,863 |
| Feb 4, 2025 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | -4.38% | 1,859 |
| Feb 3, 2025 | 1.47 | 1.75 | 1.42 | 1.60 | 1.60 | 4.17% | 93,116 |
| Jan 31, 2025 | 1.46 | 1.59 | 1.46 | 1.54 | 1.54 | -3.40% | 490 |
| Jan 30, 2025 | 1.58 | 1.70 | 1.49 | 1.59 | 1.59 | 3.25% | 5,288 |
| Jan 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 730 |
| Jan 28, 2025 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 1,502 |
| Jan 27, 2025 | 1.57 | 1.59 | 1.39 | 1.50 | 1.50 | -2.60% | 29,338 |
| Jan 24, 2025 | 1.50 | 1.59 | 1.45 | 1.54 | 1.54 | -2.53% | 18,618 |
| Jan 23, 2025 | 1.52 | 1.58 | 1.45 | 1.58 | 1.58 | -1.86% | 15,203 |
| Jan 22, 2025 | 1.60 | 1.66 | 1.53 | 1.61 | 1.61 | -3.59% | 6,273 |
| Jan 21, 2025 | 1.54 | 1.67 | 1.52 | 1.67 | 1.67 | 5.03% | 20,635 |
| Jan 17, 2025 | 1.69 | 1.69 | 1.59 | 1.59 | 1.59 | -1.55% | 4,202 |
| Jan 16, 2025 | 1.61 | 1.65 | 1.56 | 1.62 | 1.62 | -2.42% | 7,198 |
| Jan 15, 2025 | 1.66 | 1.69 | 1.59 | 1.66 | 1.66 | 3.70% | 9,935 |
| Jan 14, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 5.70% | 1,330 |
| Jan 13, 2025 | 1.47 | 1.57 | 1.46 | 1.51 | 1.51 | 3.42% | 7,616 |
| Jan 10, 2025 | 1.52 | 1.65 | 1.46 | 1.46 | 1.46 | -10.43% | 19,864 |
| Jan 8, 2025 | 1.51 | 1.63 | 1.51 | 1.63 | 1.63 | -0.61% | 8,384 |
| Jan 7, 2025 | 1.62 | 1.69 | 1.55 | 1.64 | 1.64 | 1.23% | 11,856 |
| Jan 6, 2025 | 1.65 | 1.65 | 1.57 | 1.62 | 1.62 | -1.82% | 6,324 |
| Jan 3, 2025 | 1.51 | 1.70 | 1.50 | 1.65 | 1.65 | 4.43% | 10,942 |
| Jan 2, 2025 | 1.64 | 1.69 | 1.50 | 1.58 | 1.58 | -5.95% | 101,997 |
| Dec 31, 2024 | 1.73 | 1.80 | 1.59 | 1.68 | 1.68 | 2.44% | 128,026 |
| Dec 30, 2024 | 1.66 | 1.71 | 1.56 | 1.64 | 1.64 | -3.53% | 66,101 |
| Dec 27, 2024 | 1.85 | 1.85 | 1.63 | 1.70 | 1.70 | 4.94% | 90,544 |
| Dec 26, 2024 | 1.49 | 1.67 | 1.49 | 1.62 | 1.62 | - | 55,186 |
| Dec 24, 2024 | 1.10 | 1.69 | 1.10 | 1.62 | 1.62 | 29.60% | 91,048 |
| Dec 23, 2024 | 1.04 | 1.35 | 0.91 | 1.25 | 1.25 | 26.26% | 553,203 |
| Dec 20, 2024 | 1.17 | 1.27 | 0.80 | 0.99 | 0.99 | -10.81% | 88,120 |
| Dec 19, 2024 | 1.31 | 1.36 | 0.93 | 1.11 | 1.11 | -9.76% | 131,346 |
| Dec 18, 2024 | 1.38 | 1.39 | 1.23 | 1.23 | 1.23 | -6.11% | 6,220 |
| Dec 17, 2024 | 1.25 | 1.37 | 1.25 | 1.31 | 1.31 | 0.77% | 6,037 |
| Dec 16, 2024 | 1.40 | 1.40 | 1.26 | 1.30 | 1.30 | -7.14% | 20,679 |
| Dec 13, 2024 | 1.49 | 1.50 | 1.39 | 1.40 | 1.40 | 0.72% | 16,856 |
| Dec 12, 2024 | 1.30 | 1.40 | 1.30 | 1.39 | 1.39 | 0.72% | 2,144 |
| Dec 11, 2024 | 1.53 | 1.53 | 1.34 | 1.38 | 1.38 | -12.10% | 31,104 |
| Dec 10, 2024 | 1.55 | 1.57 | 1.50 | 1.57 | 1.57 | 0.64% | 1,593 |
| Dec 9, 2024 | 1.41 | 1.58 | 1.41 | 1.56 | 1.56 | 7.96% | 10,189 |
| Dec 6, 2024 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | 1.76% | 4,934 |
| Dec 5, 2024 | 1.51 | 1.60 | 1.42 | 1.42 | 1.42 | -8.39% | 5,002 |
| Dec 4, 2024 | 1.50 | 1.55 | 1.43 | 1.55 | 1.55 | - | 3,517 |
| Dec 3, 2024 | 1.45 | 1.59 | 1.44 | 1.55 | 1.55 | 7.64% | 1,611 |
| Dec 2, 2024 | 1.57 | 1.62 | 1.43 | 1.44 | 1.44 | - | 5,883 |
| Nov 29, 2024 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 4,930 |
| Nov 27, 2024 | 1.59 | 1.59 | 1.43 | 1.43 | 1.43 | 2.14% | 10,157 |
| Nov 26, 2024 | 1.41 | 1.60 | 1.39 | 1.40 | 1.40 | - | 9,069 |
| Nov 25, 2024 | 1.65 | 1.65 | 1.40 | 1.40 | 1.40 | -4.11% | 11,099 |
| Nov 22, 2024 | 1.48 | 1.58 | 1.42 | 1.46 | 1.46 | -2.67% | 3,491 |
| Nov 21, 2024 | 1.25 | 1.68 | 1.25 | 1.50 | 1.50 | -1.32% | 13,923 |
| Nov 20, 2024 | 1.61 | 1.66 | 1.51 | 1.52 | 1.52 | - | 3,718 |
| Nov 19, 2024 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -0.65% | 1,849 |
| Nov 18, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.65% | 487 |
| Nov 15, 2024 | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | 4.47% | 2,443 |
| Nov 14, 2024 | 1.65 | 1.73 | 1.52 | 1.52 | 1.52 | -1.94% | 2,593 |
| Nov 13, 2024 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | -6.06% | 4,314 |
| Nov 12, 2024 | 1.65 | 1.70 | 1.57 | 1.65 | 1.65 | -2.37% | 5,454 |
| Nov 11, 2024 | 1.63 | 1.69 | 1.62 | 1.69 | 1.69 | 3.68% | 4,268 |
| Nov 8, 2024 | 1.50 | 1.72 | 1.50 | 1.63 | 1.63 | 10.88% | 9,034 |
| Nov 7, 2024 | 1.85 | 1.95 | 1.46 | 1.47 | 1.47 | -21.39% | 46,609 |
| Nov 6, 2024 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 1.63% | 3,200 |
| Nov 5, 2024 | 1.84 | 1.92 | 1.83 | 1.84 | 1.84 | -2.65% | 5,088 |
| Nov 4, 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.72% | 971 |
| Nov 1, 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | 587 |
| Oct 31, 2024 | 1.85 | 1.90 | 1.83 | 1.88 | 1.88 | 1.62% | 8,764 |
| Oct 30, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.37% | 270 |
| Oct 29, 2024 | 1.85 | 1.90 | 1.84 | 1.90 | 1.90 | 3.55% | 1,331 |
| Oct 28, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 410 |
| Oct 25, 2024 | 1.87 | 2.00 | 1.83 | 1.83 | 1.83 | -3.68% | 11,250 |
| Oct 24, 2024 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | 0.53% | 601 |
| Oct 23, 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.66% | 240 |
| Oct 22, 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.02% | 1,388 |
| Oct 21, 2024 | 1.85 | 1.93 | 1.85 | 1.86 | 1.86 | -5.15% | 789 |
| Oct 18, 2024 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 7.16% | 468 |
| Oct 17, 2024 | 1.86 | 1.95 | 1.83 | 1.83 | 1.83 | -3.17% | 16,444 |
| Oct 16, 2024 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | -0.53% | 973 |
| Oct 15, 2024 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 3.83% | 2,166 |
| Oct 14, 2024 | 1.83 | 1.88 | 1.83 | 1.83 | 1.83 | -2.66% | 1,099 |
| Oct 11, 2024 | 1.87 | 1.95 | 1.87 | 1.88 | 1.88 | 0.53% | 1,040 |
| Oct 10, 2024 | 1.95 | 1.96 | 1.87 | 1.87 | 1.87 | -4.10% | 618 |
| Oct 9, 2024 | 1.97 | 1.97 | 1.85 | 1.95 | 1.95 | 3.17% | 12,377 |
| Oct 8, 2024 | 1.94 | 2.00 | 1.83 | 1.89 | 1.89 | -1.31% | 15,981 |
| Oct 7, 2024 | 1.85 | 1.92 | 1.82 | 1.92 | 1.92 | -1.79% | 7,188 |
| Oct 4, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.09% | 1,001 |
| Oct 3, 2024 | 1.88 | 2.02 | 1.82 | 1.91 | 1.91 | -3.54% | 6,913 |
| Oct 2, 2024 | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | -0.25% | 1,966 |
| Oct 1, 2024 | 1.93 | 2.10 | 1.87 | 1.99 | 1.99 | 2.85% | 20,411 |
| Sep 30, 2024 | 2.11 | 2.14 | 1.89 | 1.93 | 1.93 | -5.85% | 19,135 |
| Sep 27, 2024 | 2.01 | 2.10 | 1.91 | 2.05 | 2.05 | 4.59% | 9,634 |