Anebulo Pharmaceuticals Inc (ANEB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -3.08370044053 | 2.27 | 2.47 | 2.2 | 2674 | 2.23891008 | CS |
| 4 | 0.25 | 12.8205128205 | 1.95 | 2.96 | 1.9 | 13439 | 2.6133656 | CS |
| 12 | -0.54 | -19.7080291971 | 2.74 | 3.2 | 1.8 | 7568 | 2.53563333 | CS |
| 26 | -0.22 | -9.09090909091 | 2.42 | 3.3 | 1.8 | 6396 | 2.61163894 | CS |
| 52 | -0.319 | -12.6637554585 | 2.519 | 4.05 | 1.62 | 10565 | 2.50715085 | CS |
| 156 | -4.65 | -67.8832116788 | 6.85 | 7.885 | 1.62 | 8054 | 3.53130686 | CS |
| 260 | -5.18 | -70.189701897 | 7.38 | 9.33 | 1.62 | 10227 | 4.51605432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 2.2 | -0.07 | -3.08 | 2.33 | 2.33 | 2.2 | 9953 |
| 1721255700 | 2.27 | -0.14 | -5.81 | 2.4 | 2.4 | 2.27 | 1579 |
| 1721169300 | 2.41 | -0.01 | -0.41 | 2.39 | 2.41 | 2.29 | 1150 |
| 1721082900 | 2.42 | -0.05 | -2.02 | 2.34 | 2.47 | 2.34 | 342 |
| 1720823700 | 2.47 | 0.2 | 8.81 | 2.27 | 2.47 | 2.27 | 344 |
| 1720737300 | 2.27 | -0.05 | -2.16 | 2.31 | 2.5699 | 2.27 | 9920 |
| 1720650900 | 2.32 | -0.12 | -4.72 | 2.5099999 | 2.5400999 | 2.3 | 9824 |
| 1720564500 | 2.435 | -0.23 | -8.55 | 2.57 | 2.57 | 2.2458 | 7227 |
| 1720478100 | 2.6627 | 0.07 | 2.81 | 2.62 | 2.6627 | 2.33 | 699 |
| 1720218900 | 2.59 | 0.12 | 4.86 | 2.5 | 2.59 | 2.36 | 565 |
| 1720040640 | 2.47 | -0.02 | -0.80 | 2.55 | 2.55 | 2.4 | 869 |
| 1719959700 | 2.49 | -0.19 | -7.09 | 2.63 | 2.7389 | 2.4 | 16535 |
| 1719873300 | 2.68 | -0.05 | -1.83 | 2.7 | 2.7 | 2.68 | 302 |
| 1719614100 | 2.73 | 0.1 | 3.80 | 2.59 | 2.73 | 2.59 | 244 |
| 1719527700 | 2.63 | -0.2 | -7.07 | 2.75 | 2.75 | 2.63 | 1591 |
| 1719441300 | 2.83 | 0.03 | 1.07 | 2.68 | 2.96 | 2.52 | 24496 |
| 1719354900 | 2.8 | 0.16 | 6.06 | 2.61 | 2.95 | 2.5567 | 13420 |
| 1719268500 | 2.64 | -0.04 | -1.49 | 2.74 | 2.9598 | 2.44 | 66572 |
| 1719009300 | 2.68 | 0.78 | 41.05 | 1.95 | 2.7599999 | 1.9 | 76500 |
| 1718922900 | 1.9 | -0.15 | -7.27 | 2.125 | 2.125 | 1.8 | 980 |
| 1718750100 | 2.049 | 0.02 | 0.94 | 2.02 | 2.049 | 1.99 | 4763 |
| 1718663700 | 2.0299999 | -0.07 | -3.33 | 2.1 | 2.11 | 2 | 5265 |
| 1718404500 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 373 |
| 1718318100 | 2.1 | -0.02 | -1.08 | 2.11 | 2.19 | 2.1 | 3252 |
| 1718231700 | 2.122923 | 0.1 | 5.10 | 1.9999 | 2.1549999 | 1.9999 | 5786 |
| 1718145300 | 2.02 | 0.02 | 1.00 | 2 | 2.0869 | 2 | 4089 |
| 1718058900 | 2 | -0.17 | -7.83 | 2.18 | 2.18 | 2 | 3975 |
| 1717799700 | 2.17 | 0 | 0.23 | 2.17 | 2.17 | 2.1 | 671 |
| 1717713300 | 2.165 | 0.14 | 7.17 | 2.04 | 2.2399 | 2.04 | 1834 |
| 1717626900 | 2.0200999 | -0.1 | -4.71 | 2.11 | 2.11 | 2.015 | 1759 |
| 1717540500 | 2.12 | -0.02 | -0.93 | 2.1 | 2.12 | 2.05 | 4170 |
| 1717454100 | 2.14 | 0.09 | 4.39 | 2.13 | 2.19 | 2.06 | 1198 |
| 1717194900 | 2.05 | -0.05 | -2.38 | 2.09 | 2.09 | 2.05 | 484 |
| 1717108500 | 2.1 | 0.05 | 2.44 | 2.06 | 2.2 | 2.06 | 608 |
| 1717022100 | 2.05 | -0.03 | -1.44 | 2.05 | 2.15 | 2.05 | 2611 |
| 1716935700 | 2.08 | -0.04 | -1.65 | 2.07 | 2.1 | 2.07 | 461 |
| 1716590100 | 2.115 | -0.11 | -4.73 | 2.14 | 2.2322 | 2.05 | 5087 |
| 1716503700 | 2.22 | 0.12 | 5.71 | 2.05 | 2.22 | 2.05 | 2043 |
| 1716417300 | 2.1 | -0.01 | -0.47 | 2.12 | 2.17 | 2.1 | 1152 |
| 1716330900 | 2.11 | -0.04 | -1.86 | 2.14 | 2.2084 | 2.11 | 767 |
| 1716244500 | 2.15 | -0.15 | -6.52 | 2.23 | 2.2599999 | 2.15 | 1960 |
| 1715985300 | 2.2999 | 0.09 | 4.07 | 2.21 | 2.2999 | 2.05 | 7256 |
| 1715898900 | 2.21 | -0.15 | -6.36 | 2.36 | 2.445 | 2.2 | 11708 |
| 1715812500 | 2.36 | 0.08 | 3.51 | 2.39 | 2.815 | 2.25 | 14979 |
| 1715726100 | 2.2799999 | -0.13 | -5.39 | 2.5099999 | 2.62 | 2.2 | 14760 |
| 1715639700 | 2.41 | -0.6 | -19.93 | 2.96 | 3.1002 | 2.4 | 30688 |
| 1715380500 | 3.0099999 | 0.01 | 0.33 | 3.13 | 3.13 | 2.833 | 7397 |
| 1715294100 | 3 | -0.04 | -1.32 | 3.02 | 3.05 | 3 | 2193 |
| 1715207700 | 3.04 | 0 | 0.00 | 2.83 | 3.04 | 2.83 | 120 |
| 1715121300 | 3.04 | 0.09 | 3.05 | 2.93 | 3.18 | 2.93 | 1541 |
| 1715034900 | 2.95 | 0 | 0.00 | 3.06 | 3.17 | 2.79 | 1660 |
| 1714775700 | 2.95 | -0.17 | -5.45 | 3.19 | 3.19 | 2.91 | 3650 |
| 1714689300 | 3.12 | 0.16 | 5.41 | 3.11 | 3.2 | 3.09 | 8276 |
| 1714602900 | 2.96 | 0.06 | 2.07 | 2.99 | 3.065 | 2.935 | 3863 |
| 1714516500 | 2.9 | 0.15 | 5.45 | 2.88 | 2.9 | 2.81 | 18500 |
| 1714430100 | 2.75 | 0.05 | 1.72 | 2.67 | 2.7799999 | 2.67 | 1600 |
| 1714170900 | 2.7035999 | -0.09 | -3.25 | 2.74 | 2.74 | 2.67 | 387 |
| 1714084500 | 2.7944 | 0 | 0.16 | 2.7599999 | 2.7944 | 2.67 | 1623 |
| 1713998100 | 2.79 | 0.08 | 2.95 | 2.61 | 2.8 | 2.61 | 8275 |
| 1713911700 | 2.71 | 0.03 | 1.12 | 2.66 | 2.71 | 2.66 | 794 |
| 1713825300 | 2.68 | -0.1 | -3.60 | 2.75 | 2.77 | 2.68 | 1495 |
| 1713566100 | 2.7799999 | -0.07 | -2.46 | 2.75 | 3.04 | 2.75 | 711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
