Skip to main content
Anebulo Pharmaceuticals, Inc. (ANEB)
NASDAQ: ANEB · Real-Time Price · USD
1.960
+0.110 (5.95%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.851.961.841.961.965.95%3,067
Sep 25, 20242.062.061.801.851.85-11.48%10,342
Sep 24, 20242.292.292.052.092.09-5.86%21,535
Sep 23, 20242.863.002.102.222.22-27.92%113,775
Sep 20, 20242.103.081.983.083.0848.08%78,845
Sep 19, 20242.082.082.082.082.084.00%585
Sep 18, 20242.142.322.002.002.00-11.89%5,865
Sep 17, 20242.012.302.012.272.278.61%5,219
Sep 16, 20242.092.092.092.092.090.48%796
Sep 13, 20241.832.081.832.082.08-0.48%2,377
Sep 12, 20241.922.091.922.092.0918.08%931
Sep 11, 20241.761.951.721.771.77-8.29%10,167
Sep 10, 20241.941.941.911.931.931.05%1,120
Sep 9, 20241.881.931.821.911.916.11%6,734
Sep 6, 20241.741.861.731.801.80-6,753
Sep 5, 20241.801.831.761.801.80-4.26%5,182
Sep 4, 20241.801.901.751.881.883.87%8,978
Sep 3, 20241.851.911.811.811.81-5.73%11,618
Aug 30, 20241.931.931.921.921.925.15%600
Aug 29, 20241.831.831.831.831.83-172
Aug 28, 20241.941.941.821.831.83-10.05%6,806
Aug 27, 20241.972.051.932.032.034.37%3,295
Aug 26, 20241.951.951.951.951.95-6.94%301
Aug 23, 20241.972.091.942.092.098.74%4,608
Aug 22, 20241.921.921.921.921.92-3.90%391
Aug 21, 20242.002.002.002.002.001.01%3,301
Aug 20, 20241.981.981.981.981.98-2.94%1,353
Aug 19, 20241.832.091.832.042.043.03%7,331
Aug 16, 20242.072.071.981.981.982.06%447
Aug 15, 20241.941.941.941.941.940.78%358
Aug 14, 20241.981.981.871.931.934.05%2,010
Aug 13, 20241.972.071.831.851.85-6.57%13,145
Aug 12, 20241.981.981.981.981.98-81
Aug 9, 20241.981.981.981.981.98-29
Aug 8, 20241.981.981.981.981.98-36
Aug 7, 20241.981.981.981.981.98-374
Aug 6, 20242.072.071.981.981.983.13%1,550
Aug 5, 20242.002.001.921.921.92-4.00%2,766
Aug 2, 20242.052.102.002.002.00-12.40%10,446
Aug 1, 20242.102.282.102.282.28-4.88%1,613
Jul 31, 20242.212.402.212.402.409.09%523
Jul 30, 20242.202.202.202.202.20-310
Jul 29, 20242.252.252.202.202.20-625
Jul 26, 20242.302.302.202.202.20-1,388
Jul 25, 20242.332.332.202.202.20-8.33%3,184
Jul 24, 20242.402.402.402.402.40-15
Jul 23, 20242.402.402.402.402.40-257
Jul 22, 20242.252.402.222.402.409.09%467
Jul 19, 20242.222.222.202.202.20-613
Jul 18, 20242.212.292.202.202.20-3.08%9,953
Jul 17, 20242.402.402.272.272.27-5.81%1,579
Jul 16, 20242.392.412.292.412.41-0.41%1,250
Jul 15, 20242.422.422.422.422.42-2.02%342
Jul 12, 20242.282.472.282.472.478.81%344
Jul 11, 20242.312.572.272.272.27-2.16%9,927
Jul 10, 20242.512.542.302.322.32-4.72%9,824
Jul 9, 20242.572.572.252.442.44-8.56%7,353
Jul 8, 20242.622.662.552.662.662.82%699
Jul 5, 20242.362.592.362.592.597.92%565
Jul 3, 20242.552.552.402.402.40-3.61%869
Jul 2, 20242.562.742.402.492.49-7.09%16,538
Jul 1, 20242.682.682.682.682.68-1.83%302
Jun 28, 20242.732.732.732.732.733.80%390
Jun 27, 20242.752.752.632.632.63-7.07%1,591
Jun 26, 20242.682.962.522.832.831.07%24,496
Jun 25, 20242.612.952.562.802.806.06%13,420
Jun 24, 20242.742.962.442.642.64-1.49%66,572
Jun 21, 20242.012.761.902.682.6841.05%76,751
Jun 20, 20241.951.961.891.901.90-7.27%980
Jun 18, 20242.032.051.992.052.050.94%4,763
Jun 17, 20242.102.112.002.032.03-3.33%5,265
Jun 14, 20242.102.102.102.102.10-382
Jun 13, 20242.102.112.102.102.10-1.08%3,252
Jun 12, 20242.002.162.002.122.125.10%5,789
Jun 11, 20242.002.092.002.022.021.00%4,089
Jun 10, 20242.042.042.002.002.00-7.83%3,987
Jun 7, 20242.172.172.172.172.170.23%675
Jun 6, 20242.082.242.082.172.177.18%1,834
Jun 5, 20242.022.032.022.022.02-4.72%1,759
Jun 4, 20242.102.122.052.122.12-0.93%4,170
Jun 3, 20242.192.192.062.142.144.39%1,199
May 31, 20242.052.052.052.052.05-2.38%1,131
May 30, 20242.102.102.102.102.102.44%608
May 29, 20242.052.152.052.052.05-1.44%2,612
May 28, 20242.072.182.072.082.08-1.65%630
May 24, 20242.162.232.052.122.12-4.73%5,087
May 23, 20242.052.222.052.222.225.71%2,088
May 22, 20242.142.172.102.102.10-0.47%1,152
May 21, 20242.142.212.112.112.11-1.86%767
May 20, 20242.232.262.152.152.15-6.52%1,960
May 17, 20242.212.302.052.302.304.07%7,256
May 16, 20242.232.452.202.212.21-6.36%11,708
May 15, 20242.392.822.252.362.363.51%14,979
May 14, 20242.512.512.202.282.28-5.39%14,760
May 13, 20242.853.102.402.412.41-19.93%30,688
May 10, 20242.853.132.833.013.010.33%7,397
May 9, 20243.033.043.003.003.00-1.32%2,193
May 8, 20243.043.043.043.043.04-132
May 7, 20243.113.183.043.043.043.05%1,541
May 6, 20242.793.172.792.952.95-1,663