Anebulo Pharmaceuticals Inc (ANEB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -8.87573964497 | 1.69 | 1.69 | 1.45 | 9926 | 1.64673837 | CS |
| 4 | -0.23 | -12.9943502825 | 1.77 | 1.8 | 1.45 | 30132 | 1.63819536 | CS |
| 12 | -0.3 | -16.3043478261 | 1.84 | 1.95 | 0.8001 | 30515 | 1.40387932 | CS |
| 26 | -0.66 | -30 | 2.2 | 3.08 | 0.8001 | 17135 | 1.58331614 | CS |
| 52 | -0.91 | -37.1428571429 | 2.45 | 3.3 | 0.8001 | 11718 | 1.85979529 | CS |
| 156 | -5.07 | -76.7019667171 | 6.61 | 7.885 | 0.8001 | 10311 | 2.78713925 | CS |
| 260 | -5.84 | -79.1327913279 | 7.38 | 9.33 | 0.8001 | 11156 | 3.90964672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 1.54 | -0.07 | -4.35 | 1.57 | 1.5876999 | 1.45 | 18618 |
| 1737675300 | 1.6101 | 0 | 0.00 | 1.6101 | 1.6101 | 1.6101 | 0 |
| 1737588900 | 1.6101 | -0.06 | -3.59 | 1.62 | 1.66 | 1.53 | 5952 |
| 1737502500 | 1.67 | 0.08 | 5.03 | 1.54 | 1.67 | 1.52 | 19637 |
| 1737156900 | 1.59 | -0.03 | -1.55 | 1.69 | 1.69 | 1.59 | 4202 |
| 1737070500 | 1.615 | -0.04 | -2.42 | 1.61 | 1.65 | 1.555 | 7198 |
| 1736984100 | 1.655 | 0.06 | 3.73 | 1.66 | 1.69 | 1.5874 | 9935 |
| 1736897700 | 1.5955 | 0.09 | 5.66 | 1.58 | 1.67 | 1.5324 | 1330 |
| 1736811300 | 1.51 | 0.05 | 3.42 | 1.47 | 1.57 | 1.4574 | 7616 |
| 1736552100 | 1.46 | -0.17 | -10.43 | 1.52 | 1.6484 | 1.46 | 19864 |
| 1736379300 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.6399999 | 1.51 | 8384 |
| 1736292900 | 1.6399999 | 0.02 | 1.24 | 1.62 | 1.6888 | 1.545 | 11856 |
| 1736206500 | 1.6198999 | -0.03 | -1.82 | 1.65 | 1.65 | 1.57 | 6324 |
| 1735947300 | 1.65 | 0.07 | 4.43 | 1.51 | 1.7 | 1.5 | 10942 |
| 1735860900 | 1.58 | -0.1 | -5.95 | 1.6399999 | 1.6871 | 1.5 | 101997 |
| 1735688100 | 1.68 | 0.04 | 2.44 | 1.73 | 1.8 | 1.5868 | 128026 |
| 1735601700 | 1.6399999 | -0.06 | -3.53 | 1.66 | 1.71 | 1.56 | 66076 |
| 1735342500 | 1.7 | 0.08 | 4.94 | 1.85 | 1.85 | 1.6299999 | 90544 |
| 1735256100 | 1.62 | 0 | 0.00 | 1.49 | 1.6738 | 1.49 | 54201 |
| 1735077840 | 1.62 | 0.37 | 29.60 | 1.1 | 1.69 | 1.1 | 91048 |
| 1734996900 | 1.25 | 0.26 | 26.26 | 1.04 | 1.35 | 0.91 | 551703 |
| 1734737700 | 0.99 | -0.12 | -10.81 | 1.17 | 1.2744 | 0.8001 | 88120 |
| 1734651300 | 1.11 | -0.12 | -9.76 | 1.27 | 1.3574 | 0.9318 | 130340 |
| 1734564900 | 1.23 | -0.08 | -6.11 | 1.26 | 1.3899 | 1.23 | 6220 |
| 1734478500 | 1.31 | 0.01 | 0.77 | 1.25 | 1.3689 | 1.25 | 6037 |
| 1734392100 | 1.3 | -0.1 | -7.14 | 1.44 | 1.44 | 1.2624 | 20679 |
| 1734132900 | 1.4 | 0.01 | 0.72 | 1.3799999 | 1.5 | 1.3799999 | 16856 |
| 1734046500 | 1.3899999 | 0.01 | 0.72 | 1.3 | 1.4 | 1.3 | 2144 |
| 1733960100 | 1.3799999 | -0.19 | -12.10 | 1.53 | 1.53 | 1.34 | 31004 |
| 1733873700 | 1.57 | 0.01 | 0.64 | 1.54 | 1.57 | 1.5025 | 1593 |
| 1733787300 | 1.56 | 0.12 | 7.96 | 1.46 | 1.58 | 1.41 | 10189 |
| 1733528100 | 1.445 | 0.03 | 1.76 | 1.43 | 1.4813 | 1.41 | 4634 |
| 1733441700 | 1.42 | -0.13 | -8.39 | 1.55 | 1.5949 | 1.42 | 5002 |
| 1733355300 | 1.55 | 0 | 0.00 | 1.59 | 1.59 | 1.43 | 3517 |
| 1733268900 | 1.55 | 0.11 | 7.64 | 1.49 | 1.59 | 1.44 | 1611 |
| 1733182500 | 1.44 | 0 | 0.00 | 1.57 | 1.62 | 1.4301 | 5883 |
| 1732917840 | 1.44 | 0.01 | 0.70 | 1.45 | 1.45 | 1.43 | 4930 |
| 1732750500 | 1.43 | 0.03 | 2.14 | 1.56 | 1.5901 | 1.43 | 10157 |
| 1732664100 | 1.4 | 0 | 0.00 | 1.41 | 1.6 | 1.3899999 | 9069 |
| 1732577700 | 1.4 | -0.06 | -4.11 | 1.48 | 1.65 | 1.4 | 11099 |
| 1732318500 | 1.46 | -0.04 | -2.67 | 1.42 | 1.58 | 1.42 | 3491 |
| 1732232100 | 1.5 | -0.02 | -1.32 | 1.25 | 1.68 | 1.25 | 13923 |
| 1732145700 | 1.52 | 0 | 0.00 | 1.6 | 1.6288 | 1.51 | 3418 |
| 1732059300 | 1.52 | -0.01 | -0.65 | 1.54 | 1.57 | 1.52 | 1849 |
| 1731972900 | 1.53 | -0.06 | -3.68 | 1.53 | 1.53 | 1.53 | 487 |
| 1731713700 | 1.5884 | 0.07 | 4.50 | 1.546 | 1.5884 | 1.52 | 2443 |
| 1731627300 | 1.52 | -0.03 | -1.94 | 1.68 | 1.7299 | 1.52 | 2593 |
| 1731540900 | 1.55 | -0.1 | -6.06 | 1.6399999 | 1.6399999 | 1.52 | 4314 |
| 1731454500 | 1.65 | -0.04 | -2.37 | 1.6299999 | 1.7 | 1.57 | 5441 |
| 1731368100 | 1.69 | 0.06 | 3.68 | 1.65 | 1.69 | 1.62 | 4268 |
| 1731108900 | 1.6299999 | 0.16 | 10.88 | 1.5 | 1.72 | 1.5 | 9034 |
| 1731022500 | 1.4701 | -0.4 | -21.39 | 1.94 | 1.95 | 1.46 | 46447 |
| 1730936100 | 1.87 | 0.03 | 1.63 | 1.8232 | 1.87 | 1.82 | 3200 |
| 1730849700 | 1.84 | -0.05 | -2.65 | 1.84 | 1.92 | 1.83 | 5088 |
| 1730763300 | 1.89 | 0.05 | 2.72 | 1.83 | 1.89 | 1.83 | 971 |
| 1730500500 | 1.84 | -0.04 | -2.13 | 1.84 | 1.84 | 1.84 | 587 |
| 1730414100 | 1.88 | 0.03 | 1.62 | 1.85 | 1.9042 | 1.8301 | 8762 |
| 1730327700 | 1.85 | -0.05 | -2.37 | 1.85 | 1.85 | 1.85 | 131 |
| 1730241300 | 1.895 | 0.07 | 3.55 | 1.84 | 1.895 | 1.84 | 1331 |
| 1730154900 | 1.83 | 0 | 0.00 | 1.85 | 1.85 | 1.83 | 410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
