Anebulo Pharmaceuticals Inc (NQ: ANEB )

2.810 -0.040 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.