New Zealand markets closed

Anebulo Pharmaceuticals, Inc. (ANEB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.0500-0.0500 (-2.38%)
At close: 04:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20242.05002.05002.05002.05002.05001,100
30 May 20242.10102.10102.10002.10002.1000600
29 May 20242.05002.15002.05002.05002.05002,600
28 May 20242.07002.18102.07002.08002.0800600
24 May 20242.15902.23202.05002.11502.11505,100
23 May 20242.05002.22002.05002.22002.22002,100
22 May 20242.14002.17002.10002.10002.10001,200
21 May 20242.14002.20802.11002.11002.1100800
20 May 20242.23002.26002.15002.15002.15002,000
17 May 20242.21002.30002.05002.30002.30007,300
16 May 20242.23002.44502.20002.21002.210011,700
15 May 20242.39002.81502.25002.36002.360015,000
14 May 20242.51002.51002.20002.28002.280014,800
13 May 20242.85003.10002.40002.41002.410030,600
10 May 20242.85003.13002.83303.01003.01007,400
09 May 20243.03003.04003.00003.00003.00002,200
08 May 20243.04003.04003.04003.04003.0400-
07 May 20243.11003.18003.04003.04003.04001,500
06 May 20242.79003.17002.79002.95002.95001,700
03 May 20243.13003.13002.91002.95002.95003,700
02 May 20243.11003.20003.09003.12003.12008,500
01 May 20242.99003.06502.93502.96002.96003,900
30 Apr 20242.87002.90002.81002.90002.900018,500
29 Apr 20242.67002.75002.67002.75002.75001,600
26 Apr 20242.70402.70402.70402.70402.7040400
25 Apr 20242.76002.79402.76002.79402.79401,800
24 Apr 20242.61002.79002.61002.79002.79008,300
23 Apr 20242.70002.71002.70002.71002.7100800
22 Apr 20242.75002.77002.68002.68002.68001,500
19 Apr 20242.75002.79002.75002.78002.7800700
18 Apr 20242.91003.30002.83002.85002.85004,900
17 Apr 20242.84003.00002.78003.00003.00001,000
16 Apr 20242.96002.96002.96002.96002.9600200
15 Apr 20243.04003.08002.95902.95902.95901,700
12 Apr 20242.99003.07002.80002.90502.905010,100
11 Apr 20242.77002.89002.61202.89002.89002,100
10 Apr 20242.60002.60002.60002.60002.60002,600
09 Apr 20242.71002.98002.71002.83002.830027,600
08 Apr 20242.88503.10002.78002.78002.78001,700
05 Apr 20242.76003.09002.76002.78002.780019,100
04 Apr 20242.91002.91002.91002.91002.9100200
03 Apr 20242.80003.00002.80002.87502.87505,200
02 Apr 20242.85002.85002.72102.83002.83004,200
01 Apr 20242.87003.14002.87002.89002.89007,900
28 Mar 20242.99003.08502.87002.87002.87003,900
27 Mar 20242.61003.05002.61002.78002.780011,200
26 Mar 20242.71002.71002.60002.60002.60002,800
25 Mar 20242.50002.50002.45002.49802.49805,000
22 Mar 20242.41702.50002.40002.50002.50001,200
21 Mar 20242.40002.40002.40002.40002.40001,000
20 Mar 20242.42002.52002.40002.40002.40002,800
19 Mar 20242.43502.50002.40002.40002.40005,800
18 Mar 20242.41002.51002.40002.40002.40003,800
15 Mar 20242.68002.68002.42002.54002.540016,700
14 Mar 20242.42002.42002.42002.42002.4200800
13 Mar 20242.49002.56002.42002.42002.42005,300
12 Mar 20242.75002.76002.45002.45002.450014,100
11 Mar 20242.77002.77002.77002.77002.7700600
08 Mar 20242.91002.95002.80002.95002.95007,400
07 Mar 20242.74003.09602.70002.90602.90605,300
06 Mar 20242.74002.74002.74002.74002.7400400
05 Mar 20242.79203.25002.73002.73002.730012,800
04 Mar 20242.75003.17002.75002.87002.87006,400
01 Mar 20242.80002.85002.75002.75002.75002,400
29 Feb 20243.14003.14002.72002.72002.72002,300
28 Feb 20242.78002.83002.78002.78002.78003,600
27 Feb 20242.72002.72002.72002.72002.7200400
26 Feb 20242.97503.12102.70002.72002.720011,700
23 Feb 20243.00003.00002.85002.85002.85006,100
22 Feb 20242.99003.08002.90002.90002.90009,600
21 Feb 20243.12003.12002.99702.99702.99701,000
20 Feb 20243.14503.14502.97002.97002.97005,800
16 Feb 20242.66003.30002.62002.85002.850028,300
15 Feb 20242.61002.61002.61002.61002.6100500
14 Feb 20242.58002.72002.58002.72002.72002,700
13 Feb 20242.62002.63002.46002.58002.580016,400
12 Feb 20242.47102.68002.46002.46002.46004,000
09 Feb 20242.70002.70002.46802.48002.480015,800
08 Feb 20242.55002.55002.45002.50502.50503,000
07 Feb 20242.57002.57002.57002.57002.5700500
06 Feb 20242.69002.69002.47002.54002.54003,700
05 Feb 20242.56002.56002.56002.56002.5600300
02 Feb 20242.45002.56002.45002.56002.56003,100
01 Feb 20242.63002.70002.57002.57002.57002,400
31 Jan 20242.48002.57502.48002.57502.575014,300
30 Jan 20242.58002.58002.45002.51002.510010,600
29 Jan 20242.49002.56502.49002.49002.49008,500
26 Jan 20242.42502.42502.42502.42502.4250200
25 Jan 20242.40002.40002.40002.40002.4000300
24 Jan 20242.42002.42002.42002.42002.4200300
23 Jan 20242.40902.40902.40002.40002.40001,000
22 Jan 20242.40002.45002.40002.40002.40002,400
19 Jan 20242.48502.48502.40002.40002.4000800
18 Jan 20242.40002.50002.40002.40002.40001,900
17 Jan 20242.42402.52002.42402.52002.52005,000
16 Jan 20242.43002.43002.43002.43002.4300300
12 Jan 20242.45002.45002.41002.41002.4100700
11 Jan 20242.47502.47502.40002.40002.40003,300
10 Jan 20242.51002.54002.40002.40002.40004,400
09 Jan 20242.42002.45002.40002.42002.42003,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...