Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ANEB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 2.95 | -0.17 | -5.45% | 3.19 | 3.19 | 2.91 | 3,650 |
| May 02 2024 | 3.12 | 0.16 | 5.41% | 3.11 | 3.20 | 3.09 | 8,276 |
| May 01 2024 | 2.96 | 0.06 | 2.07% | 2.99 | 3.065 | 2.935 | 3,863 |
| Apr 30 2024 | 2.90 | 0.15 | 5.45% | 2.88 | 2.90 | 2.81 | 18,500 |
| Apr 29 2024 | 2.75 | 0.05 | 1.72% | 2.67 | 2.78 | 2.67 | 1,600 |
| Apr 26 2024 | 2.7036 | -0.09 | -3.25% | 2.74 | 2.74 | 2.67 | 387 |
| Apr 25 2024 | 2.7944 | 0.00 | 0.16% | 2.76 | 2.7944 | 2.67 | 1,623 |
| Apr 24 2024 | 2.79 | 0.08 | 2.95% | 2.61 | 2.80 | 2.61 | 8,275 |
| Apr 23 2024 | 2.71 | 0.03 | 1.12% | 2.66 | 2.71 | 2.66 | 794 |
| Apr 22 2024 | 2.68 | -0.10 | -3.60% | 2.75 | 2.77 | 2.68 | 1,495 |
| Apr 19 2024 | 2.78 | -0.07 | -2.46% | 2.75 | 3.04 | 2.75 | 711 |
| Apr 18 2024 | 2.85 | -0.15 | -5.00% | 2.91 | 3.30 | 2.83 | 4,903 |
| Apr 17 2024 | 2.9999 | 0.04 | 1.35% | 2.84 | 2.9999 | 2.73 | 992 |
| Apr 16 2024 | 2.96 | 0.00 | 0.03% | 2.96 | 2.96 | 2.96 | 121 |
| Apr 15 2024 | 2.959 | 0.05 | 1.86% | 3.09 | 3.09 | 2.959 | 1,725 |
| Apr 12 2024 | 2.905 | 0.01 | 0.52% | 2.99 | 3.07 | 2.80 | 10,135 |
| Apr 11 2024 | 2.89 | 0.29 | 11.15% | 2.77 | 2.89 | 2.612 | 2,079 |
| Apr 10 2024 | 2.60 | -0.23 | -8.11% | 2.60 | 2.60 | 2.60 | 2,549 |
| Apr 09 2024 | 2.8296 | 0.05 | 1.78% | 2.71 | 2.98 | 2.71 | 27,625 |
| Apr 08 2024 | 2.78 | 0.00 | -0.01% | 2.79 | 3.10 | 2.78 | 1,688 |
| Apr 05 2024 | 2.7803 | -0.13 | -4.46% | 3.0899 | 3.09 | 2.7803 | 17,567 |
| Apr 04 2024 | 2.91 | 0.04 | 1.22% | 2.84 | 2.91 | 2.84 | 64 |
| Apr 03 2024 | 2.875 | 0.04 | 1.59% | 2.84 | 3.00 | 2.80 | 5,151 |
| Apr 02 2024 | 2.83 | -0.06 | -2.08% | 2.785 | 2.8372 | 2.721 | 3,591 |
| Apr 01 2024 | 2.89 | 0.02 | 0.70% | 2.87 | 3.14 | 2.87 | 6,915 |
| Mar 28 2024 | 2.87 | 0.09 | 3.24% | 2.99 | 3.085 | 2.87 | 3,912 |
| Mar 27 2024 | 2.78 | 0.18 | 6.92% | 2.61 | 3.0499 | 2.61 | 11,234 |
| Mar 26 2024 | 2.60 | 0.10 | 4.10% | 2.71 | 2.71 | 2.60 | 2,755 |
| Mar 25 2024 | 2.4975 | 0.00 | -0.10% | 2.48 | 2.50 | 2.45 | 5,029 |
| Mar 22 2024 | 2.50 | 0.10 | 4.17% | 2.40 | 2.50 | 2.40 | 1,188 |
| Mar 21 2024 | 2.40 | 0.00 | 0.00% | 2.43 | 2.43 | 2.40 | 961 |
| Mar 20 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.52 | 2.40 | 2,761 |
| Mar 19 2024 | 2.40 | 0.00 | 0.00% | 2.48 | 2.50 | 2.40 | 5,784 |
| Mar 18 2024 | 2.40 | -0.14 | -5.51% | 2.41 | 2.51 | 2.40 | 3,837 |
| Mar 15 2024 | 2.54 | 0.12 | 4.96% | 2.42 | 2.69 | 2.42 | 16,650 |
| Mar 14 2024 | 2.42 | 0.00 | 0.00% | 2.40 | 2.42 | 2.40 | 770 |
| Mar 13 2024 | 2.42 | -0.03 | -1.22% | 2.49 | 2.63 | 2.42 | 5,287 |
| Mar 12 2024 | 2.45 | -0.32 | -11.55% | 2.89 | 2.89 | 2.45 | 14,111 |
| Mar 11 2024 | 2.77 | -0.18 | -6.10% | 2.91 | 2.91 | 2.77 | 589 |
| Mar 08 2024 | 2.95 | 0.04 | 1.52% | 2.93 | 2.95 | 2.80 | 7,442 |
| Mar 07 2024 | 2.9058 | 0.17 | 6.05% | 2.85 | 3.096 | 2.70 | 5,313 |
| Mar 06 2024 | 2.74 | 0.01 | 0.37% | 2.88 | 2.88 | 2.74 | 415 |
| Mar 05 2024 | 2.73 | -0.14 | -4.88% | 2.80 | 3.25 | 2.73 | 12,802 |
| Mar 04 2024 | 2.87 | 0.12 | 4.36% | 2.77 | 3.17 | 2.75 | 6,411 |
| Mar 01 2024 | 2.75 | 0.03 | 1.10% | 2.75 | 2.85 | 2.75 | 2,447 |
| Feb 29 2024 | 2.72 | -0.06 | -2.16% | 2.85 | 3.14 | 2.72 | 2,277 |
| Feb 28 2024 | 2.78 | 0.06 | 2.20% | 2.72 | 2.83 | 2.72 | 3,633 |
| Feb 27 2024 | 2.7201 | 0.00 | 0.00% | 2.80 | 2.80 | 2.7201 | 345 |
| Feb 26 2024 | 2.7201 | -0.13 | -4.56% | 2.81 | 3.1207 | 2.70 | 11,724 |
| Feb 23 2024 | 2.85 | -0.05 | -1.72% | 3.00 | 3.00 | 2.85 | 6,119 |
| Feb 22 2024 | 2.90 | -0.10 | -3.23% | 2.99 | 3.08 | 2.90 | 9,567 |
| Feb 21 2024 | 2.9969 | 0.03 | 0.91% | 3.06 | 3.12 | 2.9969 | 973 |
| Feb 20 2024 | 2.97 | 0.12 | 4.21% | 2.84 | 3.145 | 2.84 | 5,777 |
| Feb 16 2024 | 2.85 | 0.24 | 9.20% | 2.66 | 3.30 | 2.62 | 28,058 |
| Feb 15 2024 | 2.61 | -0.11 | -4.04% | 2.77 | 2.77 | 2.61 | 514 |
| Feb 14 2024 | 2.72 | 0.14 | 5.43% | 2.58 | 2.72 | 2.58 | 2,673 |
| Feb 13 2024 | 2.58 | 0.12 | 4.88% | 2.62 | 2.63 | 2.46 | 16,292 |
| Feb 12 2024 | 2.46 | -0.02 | -0.81% | 2.74 | 2.74 | 2.46 | 4,015 |
| Feb 09 2024 | 2.48 | -0.03 | -1.00% | 2.70 | 2.70 | 2.4681 | 15,812 |
| Feb 08 2024 | 2.505 | -0.07 | -2.53% | 2.65 | 2.65 | 2.45 | 2,960 |
| Feb 07 2024 | 2.57 | 0.03 | 1.18% | 2.57 | 2.57 | 2.57 | 513 |
| Feb 06 2024 | 2.54 | -0.02 | -0.78% | 2.69 | 2.69 | 2.47 | 3,664 |
