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 | -0.2 | -13.986013986 | 1.43 | 1.55 | 1.17 | 13526 | 1.37031858 | CS |
| 4 | -0.26 | -17.4496644295 | 1.49 | 1.7486 | 1.17 | 11802 | 1.49200668 | CS |
| 12 | -0.36 | -22.641509434 | 1.59 | 1.85 | 0.8001 | 33275 | 1.41109328 | CS |
| 26 | -0.85 | -40.8653846154 | 2.08 | 3.08 | 0.8001 | 19169 | 1.56449102 | CS |
| 52 | -1.58 | -56.2277580071 | 2.81 | 3.3 | 0.8001 | 12418 | 1.79048272 | CS |
| 156 | -5.74 | -82.3529411765 | 6.97 | 7.88 | 0.8001 | 10638 | 2.71331293 | CS |
| 260 | -6.15 | -83.3333333333 | 7.38 | 9.33 | 0.8001 | 11177 | 3.84091883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 1.23 | 0 | 0.00 | 1.21 | 1.25 | 1.1677 | 4351 |
| 1740526500 | 1.23 | -0.02 | -1.60 | 1.22 | 1.23 | 1.17 | 4810 |
| 1740440100 | 1.25 | -0.01 | -0.79 | 1.28 | 1.42 | 1.19 | 16901 |
| 1740180900 | 1.26 | -0.16 | -10.95 | 1.41 | 1.41 | 1.25 | 12357 |
| 1740094500 | 1.415 | -0.12 | -7.52 | 1.55 | 1.55 | 1.37 | 11195 |
| 1740008100 | 1.53 | 0.07 | 4.79 | 1.43 | 1.53 | 1.36 | 22366 |
| 1739921700 | 1.46 | 0.13 | 9.77 | 1.46 | 1.56 | 1.3301 | 4895 |
| 1739576100 | 1.33 | 0 | 0.00 | 1.35 | 1.3899999 | 1.33 | 1654 |
| 1739489700 | 1.33 | -0.11 | -7.64 | 1.44 | 1.48 | 1.33 | 17653 |
| 1739403300 | 1.44 | -0.03 | -2.04 | 1.41 | 1.48 | 1.41 | 2110 |
| 1739316900 | 1.47 | 0 | 0.00 | 1.57 | 1.57 | 1.45 | 4759 |
| 1739230500 | 1.47 | -0.1 | -6.37 | 1.61 | 1.61 | 1.45 | 5074 |
| 1738971300 | 1.57 | 0.03 | 1.95 | 1.58 | 1.58 | 1.45 | 2741 |
| 1738884900 | 1.54 | -0.03 | -1.91 | 1.72 | 1.72 | 1.5 | 11380 |
| 1738798500 | 1.57 | 0.04 | 2.61 | 1.54 | 1.57 | 1.45 | 4863 |
| 1738712100 | 1.53 | -0.07 | -4.38 | 1.57 | 1.58 | 1.4709 | 1859 |
| 1738625700 | 1.6 | 0.06 | 4.19 | 1.47 | 1.7486 | 1.42 | 93116 |
| 1738366500 | 1.5357 | -0.05 | -3.42 | 1.4601 | 1.59 | 1.4601 | 488 |
| 1738280100 | 1.59 | 0.05 | 3.25 | 1.58 | 1.6972 | 1.49 | 5288 |
| 1738193700 | 1.54 | 0 | 0.00 | 1.49 | 1.54 | 1.49 | 730 |
| 1738107300 | 1.54 | 0.04 | 2.66 | 1.62 | 1.62 | 1.5 | 1502 |
| 1738020900 | 1.5001 | -0.04 | -2.59 | 1.57 | 1.5866 | 1.3899999 | 29338 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
