Anebulo Pharmaceuticals I... (ANEB)
1.20
0.04 (3.45%)
At close: Mar 03, 2025, 12:30 PM
ANEB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | -0.04 | -3.33% | 4,029 |
| Feb 27, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | -0.03 | -2.44% | 5,303 |
| Feb 26, 2025 | 1.23 | 1.25 | 1.17 | 1.23 | 0.00 | 0.00% | 4,400 |
| Feb 25, 2025 | 1.21 | 1.23 | 1.17 | 1.23 | -0.02 | -1.60% | 4,810 |
| Feb 24, 2025 | 1.28 | 1.42 | 1.19 | 1.25 | -0.01 | -0.79% | 17,051 |
| Feb 21, 2025 | 1.41 | 1.41 | 1.25 | 1.26 | -0.16 | -11.27% | 12,534 |
| Feb 20, 2025 | 1.53 | 1.53 | 1.37 | 1.42 | -0.11 | -7.19% | 11,200 |
| Feb 19, 2025 | 1.43 | 1.53 | 1.36 | 1.53 | 0.07 | 4.79% | 22,400 |
| Feb 18, 2025 | 1.46 | 1.56 | 1.33 | 1.46 | 0.13 | 9.77% | 4,922 |
| Feb 14, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 0.00 | 0.00% | 1,700 |
| Feb 13, 2025 | 1.44 | 1.48 | 1.33 | 1.33 | -0.11 | -7.64% | 17,700 |
| Feb 12, 2025 | 1.41 | 1.48 | 1.41 | 1.44 | -0.03 | -2.04% | 2,110 |
| Feb 11, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | 0.00 | 0.00% | 4,800 |
| Feb 10, 2025 | 1.61 | 1.61 | 1.45 | 1.47 | -0.10 | -6.37% | 5,256 |
| Feb 7, 2025 | 1.57 | 1.57 | 1.45 | 1.57 | 0.03 | 1.95% | 2,741 |
| Feb 6, 2025 | 1.72 | 1.72 | 1.50 | 1.54 | -0.03 | -1.91% | 11,400 |
| Feb 5, 2025 | 1.45 | 1.57 | 1.45 | 1.57 | 0.04 | 2.61% | 4,900 |
| Feb 4, 2025 | 1.47 | 1.53 | 1.47 | 1.53 | -0.07 | -4.38% | 1,900 |
| Feb 3, 2025 | 1.47 | 1.75 | 1.42 | 1.60 | 0.06 | 3.90% | 93,116 |
| Jan 31, 2025 | 1.46 | 1.59 | 1.46 | 1.54 | -0.05 | -3.14% | 500 |
| Jan 30, 2025 | 1.58 | 1.70 | 1.49 | 1.59 | 0.05 | 3.25% | 5,300 |
| Jan 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 0.00 | 0.00% | 730 |
| Jan 28, 2025 | 1.51 | 1.54 | 1.50 | 1.54 | 0.04 | 2.67% | 1,502 |
| Jan 27, 2025 | 1.57 | 1.59 | 1.39 | 1.50 | -0.04 | -2.60% | 29,338 |
| Jan 24, 2025 | 1.50 | 1.59 | 1.45 | 1.54 | -0.04 | -2.53% | 18,618 |
| Jan 23, 2025 | 1.52 | 1.58 | 1.45 | 1.58 | -0.03 | -1.86% | 15,203 |
| Jan 22, 2025 | 1.60 | 1.66 | 1.53 | 1.61 | -0.06 | -3.59% | 6,300 |
| Jan 21, 2025 | 1.54 | 1.67 | 1.52 | 1.67 | 0.08 | 5.03% | 20,635 |
| Jan 17, 2025 | 1.69 | 1.69 | 1.59 | 1.59 | -0.03 | -1.85% | 4,202 |
| Jan 16, 2025 | 1.61 | 1.65 | 1.56 | 1.62 | -0.04 | -2.41% | 7,200 |
| Jan 15, 2025 | 1.66 | 1.69 | 1.59 | 1.66 | 0.06 | 3.75% | 9,935 |
| Jan 14, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 0.09 | 5.96% | 1,330 |
| Jan 13, 2025 | 1.47 | 1.57 | 1.46 | 1.51 | 0.05 | 3.42% | 7,616 |
| Jan 10, 2025 | 1.52 | 1.65 | 1.46 | 1.46 | -0.17 | -10.43% | 19,900 |
| Jan 8, 2025 | 1.51 | 1.63 | 1.51 | 1.63 | -0.01 | -0.61% | 8,400 |
| Jan 7, 2025 | 1.62 | 1.69 | 1.55 | 1.64 | 0.02 | 1.23% | 11,900 |
| Jan 6, 2025 | 1.65 | 1.65 | 1.57 | 1.62 | -0.03 | -1.82% | 6,324 |
| Jan 3, 2025 | 1.51 | 1.70 | 1.50 | 1.65 | 0.07 | 4.43% | 10,942 |
| Jan 2, 2025 | 1.64 | 1.69 | 1.50 | 1.58 | -0.10 | -5.95% | 102,000 |
| Dec 31, 2024 | 1.73 | 1.80 | 1.59 | 1.68 | 0.04 | 2.44% | 128,026 |
| Dec 30, 2024 | 1.66 | 1.71 | 1.56 | 1.64 | -0.06 | -3.53% | 66,101 |
| Dec 27, 2024 | 1.85 | 1.85 | 1.63 | 1.70 | 0.08 | 4.94% | 90,544 |
| Dec 26, 2024 | 1.49 | 1.67 | 1.49 | 1.62 | 0.00 | 0.00% | 55,200 |
| Dec 24, 2024 | 1.10 | 1.69 | 1.10 | 1.62 | 0.37 | 29.60% | 91,048 |
| Dec 23, 2024 | 1.04 | 1.35 | 0.91 | 1.25 | 0.26 | 26.26% | 553,203 |
| Dec 20, 2024 | 1.17 | 1.27 | 0.80 | 0.99 | -0.12 | -10.81% | 88,120 |
| Dec 19, 2024 | 1.31 | 1.36 | 0.93 | 1.11 | -0.12 | -9.76% | 131,346 |
| Dec 18, 2024 | 1.38 | 1.39 | 1.23 | 1.23 | -0.08 | -6.11% | 6,220 |
| Dec 17, 2024 | 1.25 | 1.37 | 1.25 | 1.31 | 0.01 | 0.77% | 6,037 |
| Dec 16, 2024 | 1.40 | 1.40 | 1.26 | 1.30 | -0.10 | -7.14% | 20,700 |