Anebulo Pharmaceuticals, Inc. (ANEB)
NASDAQ: ANEB · Real-Time Price · USD
1.360
-0.040 (-2.86%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Anebulo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.39 | 1.43 | 1.25 | 1.36 | 1.36 | -2.86% | 2,457 |
| Mar 27, 2025 | 1.51 | 1.60 | 1.38 | 1.40 | 1.40 | -9.68% | 14,055 |
| Mar 26, 2025 | 1.60 | 1.71 | 1.50 | 1.55 | 1.55 | 1.31% | 9,620 |
| Mar 25, 2025 | 1.66 | 1.80 | 1.53 | 1.53 | 1.53 | -3.16% | 68,025 |
| Mar 24, 2025 | 1.63 | 1.71 | 1.53 | 1.58 | 1.58 | -1.86% | 19,424 |
| Mar 21, 2025 | 1.93 | 2.01 | 1.61 | 1.61 | 1.61 | -18.69% | 226,622 |
| Mar 20, 2025 | 2.16 | 2.17 | 1.93 | 1.98 | 1.98 | -2.94% | 28,956 |
| Mar 19, 2025 | 1.74 | 2.19 | 1.58 | 2.04 | 2.04 | 15.25% | 69,163 |
| Mar 18, 2025 | 1.51 | 1.77 | 1.51 | 1.77 | 1.77 | 13.46% | 23,374 |
| Mar 17, 2025 | 1.71 | 1.75 | 1.50 | 1.56 | 1.56 | -8.77% | 71,045 |
| Mar 14, 2025 | 1.43 | 1.71 | 1.36 | 1.71 | 1.71 | 19.58% | 46,214 |
| Mar 13, 2025 | 1.33 | 1.68 | 1.33 | 1.43 | 1.43 | 3.62% | 88,474 |
| Mar 12, 2025 | 1.37 | 1.56 | 1.31 | 1.38 | 1.38 | -0.72% | 111,332 |
| Mar 11, 2025 | 1.38 | 1.70 | 1.08 | 1.39 | 1.39 | 24.11% | 213,847 |
| Mar 10, 2025 | 1.01 | 1.41 | 1.01 | 1.12 | 1.12 | 4.67% | 29,331 |
| Mar 7, 2025 | 0.91 | 1.08 | 0.91 | 1.07 | 1.07 | 4.90% | 7,230 |
| Mar 6, 2025 | 1.02 | 1.08 | 1.02 | 1.02 | 1.02 | -0.97% | 5,296 |
| Mar 5, 2025 | 1.01 | 1.08 | 1.01 | 1.03 | 1.03 | -1.90% | 10,724 |
| Mar 4, 2025 | 1.09 | 1.15 | 1.01 | 1.05 | 1.05 | -5.41% | 13,243 |
| Mar 3, 2025 | 1.16 | 1.20 | 1.08 | 1.11 | 1.11 | -4.31% | 9,025 |
| Feb 28, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | -3.33% | 4,029 |
| Feb 27, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 5,303 |
| Feb 26, 2025 | 1.23 | 1.25 | 1.17 | 1.23 | 1.23 | - | 4,351 |
| Feb 25, 2025 | 1.21 | 1.23 | 1.17 | 1.23 | 1.23 | -1.60% | 4,810 |
| Feb 24, 2025 | 1.28 | 1.42 | 1.19 | 1.25 | 1.25 | -0.79% | 17,051 |
| 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 |