Skip to main content
Anebulo Pharmaceuticals, Inc. (ANEB)
NASDAQ: ANEB · Real-Time Price · USD
1.460
-0.010 (-0.68%)
Nov 22, 2024, 4:00 PM EST - Market closed

Anebulo Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.481.581.421.461.46-2.67%3,491
Nov 21, 20241.251.681.251.501.50-1.32%13,923
Nov 20, 20241.611.661.511.521.52-3,718
Nov 19, 20241.551.571.521.521.52-0.65%1,849
Nov 18, 20241.531.531.531.531.53-3.65%487
Nov 15, 20241.551.591.521.591.594.47%2,443
Nov 14, 20241.651.731.521.521.52-1.94%2,593
Nov 13, 20241.521.581.521.551.55-6.06%4,314
Nov 12, 20241.651.701.571.651.65-2.37%5,454
Nov 11, 20241.631.691.621.691.693.68%4,268
Nov 8, 20241.501.721.501.631.6310.88%9,034
Nov 7, 20241.851.951.461.471.47-21.39%46,609
Nov 6, 20241.821.871.821.871.871.63%3,200
Nov 5, 20241.841.921.831.841.84-2.65%5,088
Nov 4, 20241.891.891.891.891.892.72%971
Nov 1, 20241.841.841.841.841.84-2.13%587
Oct 31, 20241.851.901.831.881.881.62%8,764
Oct 30, 20241.851.851.851.851.85-2.37%270
Oct 29, 20241.851.901.841.901.903.55%1,331
Oct 28, 20241.831.831.831.831.83-410
Oct 25, 20241.872.001.831.831.83-3.68%11,250
Oct 24, 20241.961.961.901.901.900.53%601
Oct 23, 20241.891.891.891.891.892.66%240
Oct 22, 20241.841.841.841.841.84-1.02%1,388
Oct 21, 20241.851.931.851.861.86-5.15%789
Oct 18, 20241.961.961.961.961.967.16%468
Oct 17, 20241.861.951.831.831.83-3.17%16,444
Oct 16, 20241.831.891.831.891.89-0.53%973
Oct 15, 20241.901.901.871.901.903.83%2,166
Oct 14, 20241.831.881.831.831.83-2.66%1,099
Oct 11, 20241.871.951.871.881.880.53%1,040
Oct 10, 20241.951.961.871.871.87-4.10%618
Oct 9, 20241.971.971.851.951.953.17%12,377
Oct 8, 20241.942.001.831.891.89-1.31%15,981
Oct 7, 20241.851.921.821.921.92-1.79%7,188
Oct 4, 20241.951.951.951.951.952.09%1,001
Oct 3, 20241.882.021.821.911.91-3.54%6,913
Oct 2, 20242.052.051.981.981.98-0.25%1,966
Oct 1, 20241.932.101.871.991.992.85%20,411
Sep 30, 20242.112.141.891.931.93-5.85%19,135
Sep 27, 20242.012.101.912.052.054.59%9,634
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