Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anebulo Pharmaceuticals Inc (NQ: ANEB )

2.704 -0.091 (-3.25%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.750 3.930 3.710 3.710 9,688 -0.30(-7.48%)
Apr 28, 2022 4.050 4.060 3.721 4.010 6,498 -0.01(-0.25%)
Apr 27, 2022 4.200 4.200 4.020 4.020 7,791 -0.11(-2.66%)
Apr 26, 2022 4.050 4.270 4.030 4.130 9,522 -0.11(-2.48%)
Apr 25, 2022 4.300 4.500 4.170 4.235 7,309 -0.06(-1.51%)
Apr 22, 2022 4.310 4.880 4.200 4.300 23,276 +0.02(+0.46%)
Apr 21, 2022 4.730 5.150 4.270 4.280 13,446 -0.38(-8.15%)
Apr 20, 2022 5.470 5.540 4.450 4.660 97,905 -0.83(-15.12%)
Apr 19, 2022 5.500 5.500 5.490 5.490 1,310 +0.00(+0.00%)
Apr 18, 2022 5.460 5.750 5.460 5.490 3,139 +0.03(+0.55%)
Apr 14, 2022 5.440 5.700 5.390 5.460 15,495 +0.06(+1.11%)
Apr 13, 2022 5.790 5.980 5.350 5.400 23,301 -0.25(-4.42%)
Apr 12, 2022 5.850 5.950 5.650 5.650 4,468 -0.10(-1.74%)
Apr 11, 2022 6.640 7.404 5.750 5.750 26,628 -1.12(-16.30%)
Apr 08, 2022 6.910 7.370 6.730 6.870 13,870 +0.06(+0.88%)
Apr 07, 2022 6.900 7.100 6.630 6.810 5,554 +0.31(+4.77%)
Apr 06, 2022 7.200 7.590 6.310 6.500 20,704 -0.65(-9.09%)
Apr 05, 2022 7.130 7.585 7.130 7.150 4,643 +0.02(+0.28%)
Apr 04, 2022 7.080 7.726 6.940 7.130 3,396 -0.01(-0.14%)
Apr 01, 2022 6.923 7.460 6.753 7.140 3,214 +0.06(+0.85%)
Mar 31, 2022 6.950 7.462 6.700 7.080 12,795 +0.20(+2.91%)
Mar 30, 2022 6.550 6.880 6.000 6.880 12,818 +0.67(+10.79%)
Mar 29, 2022 6.480 6.770 6.030 6.210 8,998 -0.40(-6.05%)
Mar 28, 2022 6.730 6.950 6.280 6.610 2,593 -0.16(-2.36%)
Mar 25, 2022 6.030 6.770 6.030 6.770 1,248 +0.48(+7.63%)
Mar 24, 2022 6.410 6.440 5.650 6.290 12,266 -0.31(-4.70%)
Mar 23, 2022 6.700 6.700 6.600 6.600 1,183 +0.12(+1.85%)
Mar 22, 2022 6.410 6.490 6.400 6.480 2,539 +0.48(+8.00%)
Mar 18, 2022 6.000 308 -0.75(-11.11%)
Mar 16, 2022 6.750 113 -0.02(-0.30%)
Mar 15, 2022 7.290 7.340 6.760 6.770 2,810 -0.93(-12.09%)
Mar 14, 2022 7.020 7.880 6.900 7.701 4,595 +0.87(+12.67%)
Mar 11, 2022 7.350 7.350 6.835 6.835 985 -0.14(-1.94%)
Mar 08, 2022 6.970 3 +0.02(+0.29%)
Mar 07, 2022 6.760 6.950 6.760 6.950 2,811 +0.23(+3.42%)
Mar 04, 2022 6.710 6.720 6.690 6.720 1,253 -0.08(-1.18%)
Mar 03, 2022 6.650 6.800 6.650 6.800 4,211 -0.03(-0.37%)
Mar 02, 2022 6.830 6.830 6.650 6.825 3,753 -0.17(-2.50%)
Mar 01, 2022 7.200 7.750 7.000 7.000 7,224 -0.29(-3.98%)
Feb 28, 2022 6.650 7.290 6.650 7.290 1,423 +0.29(+4.14%)
Feb 25, 2022 7.000 7.000 7.000 7.000 863 -0.25(-3.41%)
Feb 24, 2022 7.280 7.280 6.950 7.247 2,099 +0.60(+8.95%)
Feb 22, 2022 6.652 200 -0.21(-3.04%)
Feb 17, 2022 6.861 0 +0.20(+3.01%)
Feb 15, 2022 6.660 415 -0.08(-1.19%)
Feb 14, 2022 7.220 7.220 6.710 6.740 2,494 +0.05(+0.75%)
Feb 11, 2022 6.650 6.690 6.650 6.690 1,281 -0.09(-1.33%)
Feb 10, 2022 6.750 6.780 6.750 6.780 2,272 +0.18(+2.73%)
Feb 09, 2022 6.630 6.630 6.600 6.600 1,792 -0.43(-6.12%)
Feb 08, 2022 7.030 7.030 7.030 7.030 170 +0.01(+0.14%)
Feb 07, 2022 7.010 7.020 7.010 7.020 875 -0.15(-2.09%)
Feb 04, 2022 7.160 7.170 7.160 7.170 1,679 -0.38(-5.03%)
Feb 02, 2022 7.520 7.700 7.410 7.550 4,851 +0.00(+0.00%)
Feb 01, 2022 6.820 7.885 6.820 7.550 8,603 +0.94(+14.22%)
Jan 31, 2022 6.620 6.630 6.610 6.610 1,226 -0.29(-4.20%)
Jan 27, 2022 6.900 105 +0.15(+2.22%)
Jan 26, 2022 6.740 6.750 6.740 6.750 843 +0.15(+2.27%)
Jan 25, 2022 6.620 6.620 6.340 6.600 3,318 -0.40(-5.71%)
Jan 20, 2022 7.000 311 +0.11(+1.60%)
Jan 19, 2022 6.890 6.890 6.890 6.890 164 -0.01(-0.14%)
Jan 18, 2022 6.750 7.000 6.747 6.900 1,282 +0.00(+0.06%)
Jan 14, 2022 6.896 0 -0.10(-1.43%)
Jan 12, 2022 6.996 18 -0.00(-0.05%)
Jan 11, 2022 6.730 7.000 6.730 7.000 2,358 +0.27(+3.94%)
Jan 10, 2022 6.750 6.800 6.734 6.734 881 -0.02(-0.23%)
Jan 07, 2022 6.880 6.897 6.700 6.750 1,755 -0.14(-2.03%)
Jan 06, 2022 6.700 6.890 6.700 6.890 644 +0.29(+4.39%)
Jan 05, 2022 6.960 6.960 6.590 6.600 8,699 +0.00(+0.06%)
Jan 04, 2022 6.620 6.620 6.596 6.596 758 +0.15(+2.26%)
Jan 03, 2022 6.500 6.678 6.450 6.450 4,085 +0.30(+4.88%)
Dec 29, 2021 6.150 6.150 6.150 199 -0.35(-5.38%)
Dec 28, 2021 6.670 6.700 6.300 6.500 26,501 -0.12(-1.81%)
Dec 27, 2021 6.627 6.627 6.600 6.620 1,229 +0.26(+4.09%)
Dec 23, 2021 6.363 6.363 6.360 6.360 760 -0.14(-2.15%)
Dec 22, 2021 6.510 6.510 6.500 6.500 749 -0.01(-0.15%)
Dec 21, 2021 6.670 6.670 6.340 6.510 782 -0.19(-2.84%)
Dec 20, 2021 6.650 6.700 6.650 6.700 617 +0.10(+1.52%)
Dec 17, 2021 5.600 6.670 5.600 6.600 1,424 +0.20(+3.12%)
Dec 16, 2021 6.400 6.930 6.360 6.400 5,580 +0.10(+1.59%)
Dec 15, 2021 6.300 6.300 6.300 6.300 375 -0.11(-1.72%)
Dec 14, 2021 5.750 6.410 5.190 6.410 3,433 +0.57(+9.76%)
Dec 13, 2021 5.880 6.412 5.770 5.840 2,808 -0.52(-8.12%)
Dec 10, 2021 6.210 6.360 6.210 6.356 2,991 -0.25(-3.84%)
Dec 09, 2021 6.690 6.690 6.610 6.610 751 -0.05(-0.75%)
Dec 08, 2021 6.960 6.960 6.580 6.660 3,864 -0.23(-3.34%)
Dec 07, 2021 6.690 7.000 6.690 6.890 1,727 +0.24(+3.61%)
Dec 06, 2021 6.660 6.660 6.500 6.650 1,411 -0.17(-2.49%)
Dec 03, 2021 6.460 6.820 5.810 6.820 14,410 +0.34(+5.25%)
Dec 02, 2021 6.000 6.480 4.400 6.480 55,311 +0.48(+8.00%)
Dec 01, 2021 6.140 6.140 6.000 6.000 6,809 +0.00(+0.00%)
Nov 30, 2021 6.320 6.660 5.950 6.000 13,884 -0.66(-9.91%)
Nov 29, 2021 6.470 6.660 6.470 6.660 4,753 +0.39(+6.22%)
Nov 26, 2021 6.270 6.270 6.270 6.270 491 -0.38(-5.71%)
Nov 24, 2021 6.330 6.660 6.330 6.650 679 +0.30(+4.72%)
Nov 23, 2021 6.270 6.350 6.270 6.350 517 -0.31(-4.62%)
Nov 22, 2021 6.640 6.660 6.640 6.657 1,355 +0.23(+3.53%)
Nov 19, 2021 6.500 6.610 6.430 6.430 6,128 -0.23(-3.45%)
Nov 18, 2021 6.550 6.660 6.490 6.660 5,103 -0.16(-2.35%)
Nov 17, 2021 6.545 6.840 6.545 6.820 3,486 -0.02(-0.29%)
Nov 16, 2021 6.620 6.840 6.620 6.840 1,591 +0.30(+4.59%)
Nov 15, 2021 6.400 6.630 6.400 6.540 3,928 +0.29(+4.64%)
Nov 12, 2021 6.400 6.570 6.250 6.250 2,894 -0.13(-2.04%)
Nov 11, 2021 6.500 6.540 6.337 6.380 8,995 -0.43(-6.35%)
Nov 09, 2021 6.840 6.840 6.813 6.813 799 -0.09(-1.27%)
Nov 08, 2021 6.810 6.900 6.810 6.900 535 -0.08(-1.15%)
Nov 05, 2021 6.900 7.000 6.639 6.980 9,087 -0.04(-0.57%)
Nov 02, 2021 7.020 7.020 7.020 48 -0.08(-1.06%)
Nov 01, 2021 7.050 7.100 7.050 7.095 1,560 +0.44(+6.69%)
Oct 29, 2021 6.550 7.180 6.490 6.650 5,075 +0.23(+3.58%)
Oct 28, 2021 6.420 6.420 6.420 6.420 423 +0.07(+1.10%)
Oct 27, 2021 6.750 6.750 6.220 6.350 33,328 -0.42(-6.20%)
Oct 26, 2021 6.780 6.770 1,883 +0.02(+0.29%)
Oct 25, 2021 6.760 6.760 6.750 6.750 762 -0.10(-1.46%)
Oct 22, 2021 7.010 7.030 6.850 6.850 3,208 -0.05(-0.75%)
Oct 21, 2021 7.030 7.030 6.900 6.902 3,470 -0.09(-1.24%)
Oct 20, 2021 7.300 7.300 6.820 6.988 2,310 -0.31(-4.27%)
Oct 19, 2021 7.050 7.350 7.050 7.300 1,532 +0.10(+1.39%)
Oct 18, 2021 7.200 7.200 7.050 7.200 2,715 +0.02(+0.28%)
Oct 15, 2021 7.010 7.287 7.000 7.180 6,906 +0.18(+2.57%)
Oct 14, 2021 7.110 7.110 6.850 7.000 4,783 +0.00(+0.00%)
Oct 13, 2021 7.050 7.200 6.748 7.000 23,878 +0.27(+3.95%)
Oct 12, 2021 6.600 6.734 6.600 6.734 1,934 +0.06(+0.96%)
Oct 11, 2021 6.320 6.700 6.320 6.670 940 +0.09(+1.37%)
Oct 08, 2021 6.310 6.582 6.310 6.580 2,432 +0.02(+0.30%)
Oct 07, 2021 6.560 6.560 6.560 6.560 302 -0.15(-2.24%)
Oct 04, 2021 6.710 6.710 6.710 146 -0.01(-0.15%)
Oct 01, 2021 6.787 6.787 6.720 6.720 612 +0.17(+2.60%)
Sep 30, 2021 6.500 6.610 6.320 6.550 5,129 -0.25(-3.68%)
Sep 29, 2021 6.720 6.902 6.720 6.800 3,881 -0.04(-0.65%)
Sep 28, 2021 7.000 7.000 6.600 6.845 5,939 -0.22(-3.17%)
Sep 27, 2021 6.941 7.080 6.780 7.069 4,910 +0.22(+3.19%)
Sep 24, 2021 7.010 7.014 6.850 6.850 6,311 -0.15(-2.14%)
Sep 23, 2021 7.000 7.000 7.000 7.000 1,578 +0.00(+0.00%)
Sep 22, 2021 7.145 7.300 6.940 7.000 29,975 -0.08(-1.13%)
Sep 21, 2021 6.910 7.180 6.880 7.080 3,944 +0.32(+4.73%)
Sep 20, 2021 6.910 7.040 6.730 6.760 7,058 -0.34(-4.79%)
Sep 17, 2021 6.770 7.100 6.770 7.100 2,074 +0.31(+4.57%)
Sep 16, 2021 6.809 6.809 6.790 6.790 331 -0.13(-1.95%)
Sep 15, 2021 6.730 6.925 6.730 6.925 1,167 -0.10(-1.42%)
Sep 14, 2021 6.900 7.100 6.600 7.025 3,438 +0.01(+0.07%)
Sep 13, 2021 6.920 7.040 6.920 7.020 4,130 +0.12(+1.78%)
Sep 10, 2021 6.830 7.070 6.830 6.897 11,650 -0.14(-1.96%)
Sep 09, 2021 6.810 7.035 6.810 7.035 710 -0.17(-2.29%)
Sep 08, 2021 6.900 7.200 6.720 7.200 4,345 +0.20(+2.86%)
Sep 07, 2021 6.640 7.018 6.640 7.000 1,838 +0.25(+3.70%)
Sep 03, 2021 6.822 6.822 6.500 6.750 8,869 -0.15(-2.17%)
Sep 01, 2021 6.900 6.900 6.900 290 +0.15(+2.22%)
Aug 31, 2021 6.750 6.750 6.750 6.750 600 -0.24(-3.43%)
Aug 30, 2021 6.950 6.990 6.950 6.990 961 +0.09(+1.30%)
Aug 27, 2021 6.880 7.060 6.880 6.900 1,012 +0.25(+3.68%)
Aug 26, 2021 6.750 6.750 6.655 6.655 877 +0.06(+0.83%)
Aug 24, 2021 6.600 6.600 6.600 644 -0.24(-3.51%)
Aug 23, 2021 6.920 6.920 6.840 6.840 4,540 -0.23(-3.23%)
Aug 20, 2021 7.000 7.068 6.900 7.068 448 +0.13(+1.84%)
Aug 19, 2021 6.900 6.940 6.900 6.940 874 +0.03(+0.50%)
Aug 18, 2021 6.900 6.950 6.900 6.905 1,820 -0.09(-1.35%)
Aug 17, 2021 7.000 7.000 7.000 7.000 138 +0.00(+0.00%)
Aug 16, 2021 7.000 7.000 7.000 7.000 304 +0.02(+0.31%)
Aug 13, 2021 7.190 7.190 6.920 6.978 2,810 -0.34(-4.67%)
Aug 12, 2021 7.020 7.420 6.900 7.320 13,658 +0.07(+0.97%)
Aug 10, 2021 7.250 7.250 7.250 212 -0.05(-0.68%)
Aug 09, 2021 7.300 7.300 7.300 7.300 264 -0.14(-1.88%)
Aug 05, 2021 7.440 7.440 7.440 82 +0.56(+8.10%)
Aug 04, 2021 7.000 7.000 6.812 6.882 1,765 -0.12(-1.68%)
Aug 03, 2021 7.350 7.370 6.600 7.000 6,037 -0.46(-6.17%)
Aug 02, 2021 7.430 7.490 7.395 7.460 924 +0.20(+2.78%)
Jul 30, 2021 7.258 7.258 7.258 7.258 1,336 +0.14(+1.94%)
Jul 29, 2021 7.310 7.310 7.110 7.120 1,204 -0.00(-0.07%)
Jul 28, 2021 7.125 7.125 7.125 7.125 324 +0.12(+1.78%)
Jul 26, 2021 7.000 7.000 7.000 102 -0.01(-0.14%)
Jul 23, 2021 7.020 7.040 7.010 7.010 1,576 -0.43(-5.78%)
Jul 21, 2021 7.440 7.440 7.440 91 +0.34(+4.79%)
Jul 20, 2021 6.600 7.750 6.600 7.100 3,240 +0.49(+7.41%)
Jul 19, 2021 6.600 6.610 6.600 6.610 1,490 -0.24(-3.50%)
Jul 16, 2021 6.900 7.000 6.770 6.850 4,352 -0.16(-2.28%)
Jul 15, 2021 7.000 7.115 7.000 7.010 2,138 -0.01(-0.14%)
Jul 14, 2021 7.566 7.566 7.020 7.020 4,054 -0.65(-8.47%)
Jul 13, 2021 7.770 7.770 7.310 7.670 11,815 -0.10(-1.29%)
Jul 12, 2021 7.500 7.770 7.200 7.770 14,162 +0.37(+5.02%)
Jul 09, 2021 7.200 7.550 7.110 7.398 5,585 +0.35(+4.94%)
Jul 08, 2021 6.750 7.520 6.750 7.050 7,846 -0.13(-1.81%)
Jul 07, 2021 6.910 7.560 6.610 7.180 23,243 +0.48(+7.16%)
Jul 06, 2021 6.900 6.900 6.653 6.700 5,348 +0.13(+1.98%)
Jul 02, 2021 6.910 6.910 6.570 6.570 4,935 -0.29(-4.23%)
Jul 01, 2021 6.760 7.000 6.750 6.860 5,191 +0.04(+0.59%)
Jun 30, 2021 6.790 7.081 6.790 6.820 1,800 +0.24(+3.65%)
Jun 29, 2021 6.960 6.970 6.580 6.580 10,164 -0.37(-5.32%)
Jun 28, 2021 7.110 7.300 6.950 6.950 3,949 -0.24(-3.34%)
Jun 25, 2021 7.140 7.190 7.090 7.190 10,307 +0.14(+1.99%)
Jun 24, 2021 7.043 7.450 7.043 7.050 2,536 +0.12(+1.73%)
Jun 23, 2021 7.030 7.560 6.870 6.930 2,407 -0.02(-0.29%)
Jun 22, 2021 7.310 7.630 6.685 6.950 7,013 -0.35(-4.79%)
Jun 21, 2021 7.320 7.700 6.650 7.300 66,437 +0.00(+0.00%)
Jun 18, 2021 8.180 8.490 6.550 7.300 90,437 -0.28(-3.69%)
Jun 17, 2021 7.770 8.085 7.510 7.580 23,302 -0.05(-0.66%)
Jun 16, 2021 8.000 8.165 7.540 7.630 16,963 +0.00(+0.00%)
Jun 15, 2021 8.030 8.699 7.550 7.630 27,537 -0.57(-6.95%)
Jun 14, 2021 8.100 8.475 7.590 8.200 16,421 -0.05(-0.61%)
Jun 11, 2021 7.880 8.250 7.509 8.250 12,007 +0.21(+2.61%)
Jun 10, 2021 7.350 8.090 7.120 8.040 45,105 +0.81(+11.28%)
Jun 09, 2021 7.060 7.300 7.060 7.225 7,114 +0.00(+0.07%)
Jun 08, 2021 7.600 7.600 7.220 7.220 9,711 -0.40(-5.25%)
Jun 07, 2021 7.350 7.675 7.170 7.620 35,892 +0.27(+3.67%)
Jun 04, 2021 7.450 7.510 7.290 7.350 34,789 -0.15(-2.00%)
Jun 03, 2021 7.510 7.840 7.480 7.500 3,011 +0.02(+0.22%)
Jun 02, 2021 7.750 8.000 7.460 7.484 8,750 -0.28(-3.56%)
Jun 01, 2021 8.200 8.300 7.760 7.760 9,146 -0.44(-5.37%)
May 28, 2021 8.180 8.490 7.910 8.200 13,099 +0.20(+2.50%)
May 27, 2021 8.000 8.100 7.990 8.000 9,482 +0.00(+0.00%)
May 26, 2021 8.100 8.152 7.890 8.000 22,394 -0.03(-0.37%)
May 25, 2021 8.200 8.789 8.010 8.030 11,840 +0.03(+0.37%)
May 24, 2021 8.910 9.000 7.680 8.000 79,823 -0.95(-10.61%)
May 21, 2021 7.600 9.330 7.470 8.950 85,355 +1.37(+18.07%)
May 20, 2021 7.050 7.650 7.050 7.580 37,631 +0.48(+6.76%)
May 19, 2021 7.040 7.150 7.000 7.100 18,577 +0.10(+1.43%)
May 18, 2021 7.010 7.150 7.000 7.000 7,644 -0.02(-0.28%)
May 17, 2021 7.020 7.099 7.000 7.020 45,009 -0.01(-0.14%)
May 14, 2021 6.310 7.080 6.310 7.030 65,170 +0.03(+0.43%)
May 13, 2021 7.007 7.030 7.000 7.000 12,831 +0.00(+0.00%)
May 12, 2021 7.000 7.090 6.970 7.000 47,797 -0.08(-1.13%)
May 11, 2021 7.000 7.100 7.000 7.080 146,514 +0.03(+0.43%)
May 10, 2021 7.000 7.200 7.000 7.050 242,309 -0.05(-0.70%)
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.