U.S. markets closed

Anebulo Pharmaceuticals, Inc. (ANEB)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.1150+0.0050 (+0.24%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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 abr 20242.87002.90002.81002.90002.900018,500
29 abr 20242.67002.75002.67002.75002.75001,600
26 abr 20242.70402.70402.70402.70402.7040400
25 abr 20242.76002.79402.76002.79402.79401,800
24 abr 20242.61002.79002.61002.79002.79008,300
23 abr 20242.70002.71002.70002.71002.7100800
22 abr 20242.75002.77002.68002.68002.68001,500
19 abr 20242.75002.79002.75002.78002.7800700
18 abr 20242.91003.30002.83002.85002.85004,900
17 abr 20242.84003.00002.78003.00003.00001,000
16 abr 20242.96002.96002.96002.96002.9600200
15 abr 20243.04003.08002.95902.95902.95901,700
12 abr 20242.99003.07002.80002.90502.905010,100
11 abr 20242.77002.89002.61202.89002.89002,100
10 abr 20242.60002.60002.60002.60002.60002,600
09 abr 20242.71002.98002.71002.83002.830027,600
08 abr 20242.88503.10002.78002.78002.78001,700
05 abr 20242.76003.09002.76002.78002.780019,100
04 abr 20242.91002.91002.91002.91002.9100200
03 abr 20242.80003.00002.80002.87502.87505,200
02 abr 20242.85002.85002.72102.83002.83004,200
01 abr 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 ene 20242.48002.57502.48002.57502.575014,300
30 ene 20242.58002.58002.45002.51002.510010,600
29 ene 20242.49002.56502.49002.49002.49008,500
26 ene 20242.42502.42502.42502.42502.4250200
25 ene 20242.40002.40002.40002.40002.4000300
24 ene 20242.42002.42002.42002.42002.4200300
23 ene 20242.40902.40902.40002.40002.40001,000
22 ene 20242.40002.45002.40002.40002.40002,400
19 ene 20242.48502.48502.40002.40002.4000800
18 ene 20242.40002.50002.40002.40002.40001,900
17 ene 20242.42402.52002.42402.52002.52005,000
16 ene 20242.43002.43002.43002.43002.4300300
12 ene 20242.45002.45002.41002.41002.4100700
11 ene 20242.47502.47502.40002.40002.40003,300
10 ene 20242.51002.54002.40002.40002.40004,400
09 ene 20242.42002.45002.40002.42002.42003,300
08 ene 20242.49002.53002.32402.49002.490010,100
05 ene 20242.32502.40002.32502.40002.40002,800
04 ene 20242.34002.35002.30002.35002.35004,300
03 ene 20242.43002.43002.33002.34002.340013,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...