Anebulo Pharmaceuticals I... (ANEB)
1.25
0.06 (5.04%)
At close: Apr 02, 2025, 3:59 PM
1.14
-8.80%
After-hours: Apr 02, 2025, 05:28 PM EDT
Anebulo Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.30 | 1.40 | 1.14 | 1.19 | -0.11 | -8.46% | 15,190 |
| Mar 31, 2025 | 1.33 | 1.35 | 1.25 | 1.30 | -0.06 | -4.41% | 5,900 |
| Mar 28, 2025 | 1.39 | 1.43 | 1.25 | 1.36 | -0.04 | -2.86% | 2,500 |
| Mar 27, 2025 | 1.51 | 1.60 | 1.38 | 1.40 | -0.15 | -9.68% | 14,100 |
| Mar 26, 2025 | 1.60 | 1.71 | 1.50 | 1.55 | 0.02 | 1.31% | 9,620 |
| Mar 25, 2025 | 1.66 | 1.80 | 1.53 | 1.53 | -0.05 | -3.16% | 68,025 |
| Mar 24, 2025 | 1.63 | 1.71 | 1.53 | 1.58 | -0.03 | -1.86% | 19,424 |
| Mar 21, 2025 | 1.93 | 2.01 | 1.61 | 1.61 | -0.37 | -18.69% | 226,622 |
| Mar 20, 2025 | 2.16 | 2.17 | 1.93 | 1.98 | -0.06 | -2.94% | 29,000 |
| Mar 19, 2025 | 1.74 | 2.19 | 1.58 | 2.04 | 0.27 | 15.25% | 69,200 |
| Mar 18, 2025 | 1.51 | 1.77 | 1.51 | 1.77 | 0.21 | 13.46% | 23,374 |
| Mar 17, 2025 | 1.71 | 1.75 | 1.50 | 1.56 | -0.15 | -8.77% | 71,045 |
| Mar 14, 2025 | 1.43 | 1.71 | 1.36 | 1.71 | 0.28 | 19.58% | 46,214 |
| Mar 13, 2025 | 1.33 | 1.68 | 1.33 | 1.43 | 0.05 | 3.62% | 88,474 |
| Mar 12, 2025 | 1.37 | 1.56 | 1.31 | 1.38 | -0.01 | -0.72% | 111,332 |
| Mar 11, 2025 | 1.38 | 1.70 | 1.08 | 1.39 | 0.27 | 24.11% | 225,729 |
| Mar 10, 2025 | 1.01 | 1.41 | 1.01 | 1.12 | 0.05 | 4.67% | 30,236 |
| Mar 7, 2025 | 0.91 | 1.08 | 0.91 | 1.07 | 0.05 | 4.90% | 7,230 |
| Mar 6, 2025 | 1.02 | 1.08 | 1.02 | 1.02 | -0.01 | -0.97% | 5,300 |
| Mar 5, 2025 | 1.01 | 1.08 | 1.01 | 1.03 | -0.02 | -1.90% | 10,724 |
| Mar 4, 2025 | 1.09 | 1.15 | 1.01 | 1.05 | -0.06 | -5.41% | 13,243 |
| Mar 3, 2025 | 1.16 | 1.20 | 1.08 | 1.11 | -0.05 | -4.31% | 9,025 |
| 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 |