Skip to main content

Anebulo Pharmaceuticals Inc (NQ: ANEB )

2.780 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.210 3.210 2.800 2.800 12,308 -0.06(-2.10%)
Sep 29, 2022 3.090 3.090 2.860 2.860 3,356 +0.00(+0.00%)
Sep 28, 2022 2.960 2.960 2.860 2.860 1,948 +0.00(+0.00%)
Sep 27, 2022 3.000 3.174 2.860 2.860 5,859 -0.05(-1.72%)
Sep 26, 2022 2.860 3.190 2.860 2.910 19,326 +0.10(+3.56%)
Sep 23, 2022 2.800 3.090 2.800 2.810 3,218 -0.04(-1.40%)
Sep 22, 2022 2.890 3.095 2.780 2.850 15,067 -0.07(-2.40%)
Sep 21, 2022 2.870 3.225 2.870 2.920 6,732 +0.04(+1.39%)
Sep 20, 2022 2.880 2.880 2.840 2.880 2,385 -0.18(-5.88%)
Sep 19, 2022 3.330 3.360 3.030 3.060 8,173 -0.40(-11.56%)
Sep 16, 2022 3.790 3.870 3.460 3.460 10,496 -0.35(-9.19%)
Sep 15, 2022 3.960 3.960 3.800 3.810 2,757 -0.01(-0.26%)
Sep 14, 2022 3.850 3.890 3.800 3.820 4,222 +0.21(+5.82%)
Sep 13, 2022 3.820 3.860 3.610 3.610 3,826 -0.34(-8.61%)
Sep 12, 2022 3.580 3.950 3.506 3.950 5,208 +0.10(+2.60%)
Sep 09, 2022 3.850 4.000 3.670 3.850 2,862 -0.14(-3.51%)
Sep 08, 2022 3.700 3.990 3.519 3.990 2,444 +0.29(+7.84%)
Sep 07, 2022 3.370 3.700 3.210 3.700 2,556 +0.45(+13.67%)
Sep 06, 2022 3.220 3.370 3.220 3.255 2,895 +0.07(+2.36%)
Sep 02, 2022 3.350 3.374 3.135 3.180 2,346 -0.03(-0.93%)
Sep 01, 2022 3.370 3.370 3.140 3.210 1,575 -0.26(-7.49%)
Aug 31, 2022 3.200 3.470 3.200 3.470 3,744 -0.08(-2.25%)
Aug 30, 2022 3.330 3.550 3.330 3.550 981 +0.20(+5.97%)
Aug 26, 2022 3.350 599 -0.26(-7.20%)
Aug 25, 2022 3.550 3.641 3.550 3.610 3,282 +0.27(+8.08%)
Aug 24, 2022 3.170 3.400 3.170 3.340 1,627 +0.20(+6.37%)
Aug 23, 2022 3.280 3.280 3.070 3.140 9,400 -0.26(-7.78%)
Aug 22, 2022 3.380 3.405 3.320 3.405 1,563 -0.10(-2.71%)
Aug 19, 2022 3.610 3.662 3.370 3.500 8,825 -0.05(-1.41%)
Aug 18, 2022 3.840 3.840 3.550 3.550 8,590 -0.28(-7.40%)
Aug 17, 2022 3.823 3.833 3.550 3.833 5,889 -0.04(-0.94%)
Aug 16, 2022 3.910 3.915 3.870 3.870 3,305 +0.03(+0.78%)
Aug 15, 2022 3.800 3.980 3.800 3.840 11,538 -0.01(-0.26%)
Aug 12, 2022 4.700 5.210 3.750 3.850 98,694 -0.68(-15.01%)
Aug 11, 2022 4.250 4.950 4.110 4.530 95,561 +0.34(+8.11%)
Aug 10, 2022 4.260 4.850 4.000 4.190 27,379 -0.03(-0.71%)
Aug 09, 2022 3.750 4.485 3.750 4.220 8,833 +0.07(+1.69%)
Aug 08, 2022 4.230 4.760 4.150 4.150 16,154 +0.24(+6.14%)
Aug 05, 2022 3.807 4.025 3.807 3.910 1,361 -0.10(-2.49%)
Aug 04, 2022 3.490 4.190 3.489 4.010 32,868 +0.54(+15.73%)
Aug 03, 2022 3.010 3.565 3.010 3.465 5,246 +0.55(+19.07%)
Aug 02, 2022 2.970 2.970 2.910 2.910 856 -0.05(-1.69%)
Aug 01, 2022 3.070 3.070 2.960 2.960 1,145 -0.02(-0.84%)
Jul 29, 2022 3.000 3.000 2.960 2.985 1,299 +0.05(+1.87%)
Jul 28, 2022 2.900 2.960 2.862 2.930 1,191 -0.02(-0.67%)
Jul 27, 2022 3.080 3.100 2.950 2.950 7,763 -0.10(-3.28%)
Jul 26, 2022 2.980 3.110 2.800 3.050 6,887 +0.06(+2.01%)
Jul 25, 2022 3.050 3.190 2.870 2.990 10,387 -0.20(-6.27%)
Jul 21, 2022 3.190 228 -0.01(-0.31%)
Jul 20, 2022 3.030 3.477 3.030 3.200 8,214 -0.22(-6.43%)
Jul 19, 2022 3.510 3.510 3.160 3.420 3,076 +0.02(+0.59%)
Jul 18, 2022 3.210 3.645 3.130 3.400 14,143 +0.30(+9.68%)
Jul 15, 2022 3.333 3.333 3.070 3.100 8,913 +0.04(+1.31%)
Jul 14, 2022 3.800 3.800 2.900 3.060 43,011 -0.90(-22.73%)
Jul 13, 2022 4.030 4.030 3.900 3.960 6,106 -0.06(-1.49%)
Jul 12, 2022 4.350 4.350 4.020 4.020 3,627 -0.37(-8.43%)
Jul 11, 2022 4.610 4.610 4.390 4.390 1,415 -0.21(-4.57%)
Jul 08, 2022 3.850 4.600 3.840 4.600 43,254 +0.38(+9.00%)
Jul 07, 2022 4.340 4.650 4.200 4.220 38,699 -0.43(-9.25%)
Jul 06, 2022 4.850 5.100 4.290 4.650 22,326 -0.64(-12.10%)
Jul 05, 2022 6.480 7.000 4.220 5.290 297,934 -0.20(-3.64%)
Jul 01, 2022 5.080 5.800 4.913 5.490 84,786 +0.29(+5.57%)
Jun 30, 2022 4.900 5.452 4.510 5.200 27,946 +0.46(+9.70%)
Jun 29, 2022 4.950 4.950 4.322 4.740 6,555 -0.20(-4.05%)
Jun 28, 2022 5.350 5.350 4.400 4.940 19,780 -0.49(-9.02%)
Jun 27, 2022 4.640 5.770 4.600 5.430 21,851 +0.44(+8.82%)
Jun 24, 2022 4.100 5.400 4.000 4.990 66,073 +0.76(+17.97%)
Jun 23, 2022 3.750 4.370 3.750 4.230 27,966 +0.83(+24.41%)
Jun 22, 2022 2.780 3.700 2.770 3.400 11,902 +0.62(+22.30%)
Jun 21, 2022 2.770 2.780 2.772 2.780 634 +0.07(+2.58%)
Jun 17, 2022 2.760 2.760 2.670 2.710 3,120 -0.09(-3.21%)
Jun 16, 2022 2.820 2.820 2.800 2.800 15,940 -0.37(-11.67%)
Jun 15, 2022 3.268 3.268 3.170 3.170 641 +0.16(+5.32%)
Jun 14, 2022 3.180 3.180 3.010 3.010 405 -0.40(-11.73%)
Jun 13, 2022 3.370 3.410 3.120 3.410 5,166 +0.24(+7.57%)
Jun 10, 2022 3.360 3.380 3.150 3.170 4,251 -0.48(-13.15%)
Jun 09, 2022 3.450 3.650 3.305 3.650 1,597 -0.10(-2.67%)
Jun 08, 2022 3.690 3.750 3.660 3.750 722 +0.40(+11.94%)
Jun 07, 2022 3.460 3.700 3.350 3.350 6,600 -0.15(-4.29%)
Jun 06, 2022 2.780 3.500 2.780 3.500 111,595 +0.51(+17.06%)
Jun 03, 2022 3.260 3.270 2.990 2.990 3,087 -0.14(-4.47%)
Jun 02, 2022 2.890 3.130 2.890 3.130 2,353 +0.22(+7.65%)
Jun 01, 2022 2.990 3.020 2.829 2.908 5,023 +0.21(+7.69%)
May 31, 2022 2.980 3.020 2.700 2.700 1,783 -0.24(-8.16%)
May 27, 2022 2.750 2.940 2.750 2.940 1,798 -0.04(-1.34%)
May 26, 2022 2.980 2.980 2.980 2.980 374 -0.08(-2.61%)
May 25, 2022 3.060 3.060 3.060 3.060 191 -0.12(-3.77%)
May 20, 2022 3.180 126 -0.21(-6.17%)
May 18, 2022 3.389 322 +0.27(+8.62%)
May 16, 2022 3.120 126 +0.00(+0.00%)
May 13, 2022 3.110 3.350 3.110 3.120 10,524 +0.07(+2.30%)
May 12, 2022 2.950 3.050 2.950 3.050 3,201 -0.09(-2.87%)
May 11, 2022 3.210 3.390 3.116 3.140 6,185 -0.36(-10.29%)
May 10, 2022 3.500 3.500 3.500 3.500 187 +0.11(+3.24%)
May 09, 2022 3.750 3.750 3.390 3.390 2,485 -0.59(-14.82%)
May 06, 2022 4.170 4.280 3.785 3.980 6,211 -0.01(-0.25%)
May 05, 2022 4.110 4.110 3.790 3.990 975 -0.07(-1.72%)
May 04, 2022 4.200 4.200 3.790 4.060 5,040 +0.07(+1.75%)
May 03, 2022 3.966 4.000 3.966 3.990 1,291 +0.17(+4.35%)
May 02, 2022 4.210 4.210 3.824 3.824 7,851 +0.11(+3.07%)
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%)
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.