UK markets open in 1 hour 54 minutes
NIKKEI 225
38,808.28 +572.21 (+1.50%) HANG SENG
18,420.38 -157.92 (-0.85%) CRUDE OIL
78.63 +0.15 (+0.19%) GOLD FUTURES
2,331.10 -0.10 (-0.00%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,534.60 -556.04 (-1.09%)
Anebulo Pharmaceuticals, Inc. (ANEB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 2.7900 | 3.1700 | 2.7900 | 2.9500 | 2.9500 | 1,700 |
| 03 May 2024 | 3.1300 | 3.1300 | 2.9100 | 2.9500 | 2.9500 | 3,700 |
| 02 May 2024 | 3.1100 | 3.2000 | 3.0900 | 3.1200 | 3.1200 | 8,500 |
| 01 May 2024 | 2.9900 | 3.0650 | 2.9350 | 2.9600 | 2.9600 | 3,900 |
| 30 Apr 2024 | 2.8700 | 2.9000 | 2.8100 | 2.9000 | 2.9000 | 18,500 |
| 29 Apr 2024 | 2.6700 | 2.7500 | 2.6700 | 2.7500 | 2.7500 | 1,600 |
| 26 Apr 2024 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 400 |
| 25 Apr 2024 | 2.7600 | 2.7940 | 2.7600 | 2.7940 | 2.7940 | 1,800 |
| 24 Apr 2024 | 2.6100 | 2.7900 | 2.6100 | 2.7900 | 2.7900 | 8,300 |
| 23 Apr 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | 2.7100 | 800 |
| 22 Apr 2024 | 2.7500 | 2.7700 | 2.6800 | 2.6800 | 2.6800 | 1,500 |
| 19 Apr 2024 | 2.7500 | 2.7900 | 2.7500 | 2.7800 | 2.7800 | 700 |
| 18 Apr 2024 | 2.9100 | 3.3000 | 2.8300 | 2.8500 | 2.8500 | 4,900 |
| 17 Apr 2024 | 2.8400 | 3.0000 | 2.7800 | 3.0000 | 3.0000 | 1,000 |
| 16 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 200 |
| 15 Apr 2024 | 3.0400 | 3.0800 | 2.9590 | 2.9590 | 2.9590 | 1,700 |
| 12 Apr 2024 | 2.9900 | 3.0700 | 2.8000 | 2.9050 | 2.9050 | 10,100 |
| 11 Apr 2024 | 2.7700 | 2.8900 | 2.6120 | 2.8900 | 2.8900 | 2,100 |
| 10 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2,600 |
| 09 Apr 2024 | 2.7100 | 2.9800 | 2.7100 | 2.8300 | 2.8300 | 27,600 |
| 08 Apr 2024 | 2.8850 | 3.1000 | 2.7800 | 2.7800 | 2.7800 | 1,700 |
| 05 Apr 2024 | 2.7600 | 3.0900 | 2.7600 | 2.7800 | 2.7800 | 19,100 |
| 04 Apr 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 200 |
| 03 Apr 2024 | 2.8000 | 3.0000 | 2.8000 | 2.8750 | 2.8750 | 5,200 |
| 02 Apr 2024 | 2.8500 | 2.8500 | 2.7210 | 2.8300 | 2.8300 | 4,200 |
| 01 Apr 2024 | 2.8700 | 3.1400 | 2.8700 | 2.8900 | 2.8900 | 7,900 |
| 28 Mar 2024 | 2.9900 | 3.0850 | 2.8700 | 2.8700 | 2.8700 | 3,900 |
| 27 Mar 2024 | 2.6100 | 3.0500 | 2.6100 | 2.7800 | 2.7800 | 11,200 |
| 26 Mar 2024 | 2.7100 | 2.7100 | 2.6000 | 2.6000 | 2.6000 | 2,800 |
| 25 Mar 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4980 | 2.4980 | 5,000 |
| 22 Mar 2024 | 2.4170 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 1,200 |
| 21 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1,000 |
| 20 Mar 2024 | 2.4200 | 2.5200 | 2.4000 | 2.4000 | 2.4000 | 2,800 |
| 19 Mar 2024 | 2.4350 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 5,800 |
| 18 Mar 2024 | 2.4100 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 3,800 |
| 15 Mar 2024 | 2.6800 | 2.6800 | 2.4200 | 2.5400 | 2.5400 | 16,700 |
| 14 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 800 |
| 13 Mar 2024 | 2.4900 | 2.5600 | 2.4200 | 2.4200 | 2.4200 | 5,300 |
| 12 Mar 2024 | 2.7500 | 2.7600 | 2.4500 | 2.4500 | 2.4500 | 14,100 |
| 11 Mar 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 600 |
| 08 Mar 2024 | 2.9100 | 2.9500 | 2.8000 | 2.9500 | 2.9500 | 7,400 |
| 07 Mar 2024 | 2.7400 | 3.0960 | 2.7000 | 2.9060 | 2.9060 | 5,300 |
| 06 Mar 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 400 |
| 05 Mar 2024 | 2.7920 | 3.2500 | 2.7300 | 2.7300 | 2.7300 | 12,800 |
| 04 Mar 2024 | 2.7500 | 3.1700 | 2.7500 | 2.8700 | 2.8700 | 6,400 |
| 01 Mar 2024 | 2.8000 | 2.8500 | 2.7500 | 2.7500 | 2.7500 | 2,400 |
| 29 Feb 2024 | 3.1400 | 3.1400 | 2.7200 | 2.7200 | 2.7200 | 2,300 |
| 28 Feb 2024 | 2.7800 | 2.8300 | 2.7800 | 2.7800 | 2.7800 | 3,600 |
| 27 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 400 |
| 26 Feb 2024 | 2.9750 | 3.1210 | 2.7000 | 2.7200 | 2.7200 | 11,700 |
| 23 Feb 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | 2.8500 | 6,100 |
| 22 Feb 2024 | 2.9900 | 3.0800 | 2.9000 | 2.9000 | 2.9000 | 9,600 |
| 21 Feb 2024 | 3.1200 | 3.1200 | 2.9970 | 2.9970 | 2.9970 | 1,000 |
| 20 Feb 2024 | 3.1450 | 3.1450 | 2.9700 | 2.9700 | 2.9700 | 5,800 |
| 16 Feb 2024 | 2.6600 | 3.3000 | 2.6200 | 2.8500 | 2.8500 | 28,300 |
| 15 Feb 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 500 |
| 14 Feb 2024 | 2.5800 | 2.7200 | 2.5800 | 2.7200 | 2.7200 | 2,700 |
| 13 Feb 2024 | 2.6200 | 2.6300 | 2.4600 | 2.5800 | 2.5800 | 16,400 |
| 12 Feb 2024 | 2.4710 | 2.6800 | 2.4600 | 2.4600 | 2.4600 | 4,000 |
| 09 Feb 2024 | 2.7000 | 2.7000 | 2.4680 | 2.4800 | 2.4800 | 15,800 |
| 08 Feb 2024 | 2.5500 | 2.5500 | 2.4500 | 2.5050 | 2.5050 | 3,000 |
| 07 Feb 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 500 |
| 06 Feb 2024 | 2.6900 | 2.6900 | 2.4700 | 2.5400 | 2.5400 | 3,700 |
| 05 Feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 300 |
| 02 Feb 2024 | 2.4500 | 2.5600 | 2.4500 | 2.5600 | 2.5600 | 3,100 |
| 01 Feb 2024 | 2.6300 | 2.7000 | 2.5700 | 2.5700 | 2.5700 | 2,400 |
| 31 Jan 2024 | 2.4800 | 2.5750 | 2.4800 | 2.5750 | 2.5750 | 14,300 |
| 30 Jan 2024 | 2.5800 | 2.5800 | 2.4500 | 2.5100 | 2.5100 | 10,600 |
| 29 Jan 2024 | 2.4900 | 2.5650 | 2.4900 | 2.4900 | 2.4900 | 8,500 |
| 26 Jan 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 200 |
| 25 Jan 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 300 |
| 24 Jan 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 300 |
| 23 Jan 2024 | 2.4090 | 2.4090 | 2.4000 | 2.4000 | 2.4000 | 1,000 |
| 22 Jan 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 2,400 |
| 19 Jan 2024 | 2.4850 | 2.4850 | 2.4000 | 2.4000 | 2.4000 | 800 |
| 18 Jan 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 1,900 |
| 17 Jan 2024 | 2.4240 | 2.5200 | 2.4240 | 2.5200 | 2.5200 | 5,000 |
| 16 Jan 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 300 |
| 12 Jan 2024 | 2.4500 | 2.4500 | 2.4100 | 2.4100 | 2.4100 | 700 |
| 11 Jan 2024 | 2.4750 | 2.4750 | 2.4000 | 2.4000 | 2.4000 | 3,300 |
| 10 Jan 2024 | 2.5100 | 2.5400 | 2.4000 | 2.4000 | 2.4000 | 4,400 |
| 09 Jan 2024 | 2.4200 | 2.4500 | 2.4000 | 2.4200 | 2.4200 | 3,300 |
| 08 Jan 2024 | 2.4900 | 2.5300 | 2.3240 | 2.4900 | 2.4900 | 10,100 |
| 05 Jan 2024 | 2.3250 | 2.4000 | 2.3250 | 2.4000 | 2.4000 | 2,800 |
| 04 Jan 2024 | 2.3400 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 4,300 |
| 03 Jan 2024 | 2.4300 | 2.4300 | 2.3300 | 2.3400 | 2.3400 | 13,200 |
| 02 Jan 2024 | 2.5700 | 2.5870 | 2.4400 | 2.4710 | 2.4710 | 4,300 |
| 29 Dec 2023 | 2.4300 | 2.5890 | 2.4200 | 2.4200 | 2.4200 | 154,700 |
| 28 Dec 2023 | 2.5300 | 2.6000 | 2.4300 | 2.5400 | 2.5400 | 5,000 |
| 27 Dec 2023 | 2.6000 | 2.6000 | 2.4000 | 2.4500 | 2.4500 | 7,400 |
| 26 Dec 2023 | 2.4900 | 2.6000 | 2.4100 | 2.5250 | 2.5250 | 6,800 |
| 22 Dec 2023 | 2.5400 | 2.6000 | 2.4000 | 2.6000 | 2.6000 | 15,000 |
| 21 Dec 2023 | 2.0300 | 2.8450 | 2.0300 | 2.5210 | 2.5210 | 69,800 |
| 20 Dec 2023 | 2.1000 | 2.2500 | 2.0600 | 2.1000 | 2.1000 | 14,800 |
| 19 Dec 2023 | 2.0500 | 2.0600 | 1.9500 | 1.9600 | 1.9600 | 10,000 |
| 18 Dec 2023 | 2.0700 | 2.3500 | 2.0500 | 2.0500 | 2.0500 | 13,900 |
| 15 Dec 2023 | 1.9500 | 2.1000 | 1.9500 | 1.9600 | 1.9600 | 10,200 |
| 14 Dec 2023 | 2.2450 | 2.2450 | 1.8700 | 1.9000 | 1.9000 | 9,900 |
| 13 Dec 2023 | 2.1750 | 2.1750 | 2.1400 | 2.1400 | 2.1400 | 2,200 |
| 12 Dec 2023 | 2.2500 | 2.2500 | 2.1400 | 2.1490 | 2.1490 | 3,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.