Mercados españoles cerrados en 2 hrs 17 min

Anebulo Pharmaceuticals, Inc. (ANEB)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0300-0,1200 (-5,58%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 20242,10002,11002,00002,03002,03005300
14 jun 20242,10002,10002,10002,10002,1000400
13 jun 20242,10002,11002,10002,10002,10003300
12 jun 20242,00002,15502,00002,12302,12305800
11 jun 20242,00002,08702,00002,02002,02004100
10 jun 20242,04002,04402,00002,00002,00004000
07 jun 20242,17002,17002,17002,17002,1700700
06 jun 20242,08002,24002,08002,16502,16501800
05 jun 20242,01502,03002,01502,02002,02001800
04 jun 20242,10002,12002,05002,12002,12004200
03 jun 20242,19002,19002,06002,14002,14001200
31 may 20242,05002,05002,05002,05002,05001100
30 may 20242,10102,10102,10002,10002,1000600
29 may 20242,05002,15002,05002,05002,05002600
28 may 20242,07002,18102,07002,08002,0800600
24 may 20242,15902,23202,05002,11502,11505100
23 may 20242,05002,22002,05002,22002,22002100
22 may 20242,14002,17002,10002,10002,10001200
21 may 20242,14002,20802,11002,11002,1100800
20 may 20242,23002,26002,15002,15002,15002000
17 may 20242,21002,30002,05002,30002,30007300
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 20242,85003,13002,83303,01003,01007400
09 may 20243,03003,04003,00003,00003,00002200
08 may 20243,04003,04003,04003,04003,0400-
07 may 20243,11003,18003,04003,04003,04001500
06 may 20242,79003,17002,79002,95002,95001700
03 may 20243,13003,13002,91002,95002,95003700
02 may 20243,11003,20003,09003,12003,12008500
01 may 20242,99003,06502,93502,96002,96003900
30 abr 20242,87002,90002,81002,90002,900018.500
29 abr 20242,67002,75002,67002,75002,75001600
26 abr 20242,70402,70402,70402,70402,7040400
25 abr 20242,76002,79402,76002,79402,79401800
24 abr 20242,61002,79002,61002,79002,79008300
23 abr 20242,70002,71002,70002,71002,7100800
22 abr 20242,75002,77002,68002,68002,68001500
19 abr 20242,75002,79002,75002,78002,7800700
18 abr 20242,91003,30002,83002,85002,85004900
17 abr 20242,84003,00002,78003,00003,00001000
16 abr 20242,96002,96002,96002,96002,9600200
15 abr 20243,04003,08002,95902,95902,95901700
12 abr 20242,99003,07002,80002,90502,905010.100
11 abr 20242,77002,89002,61202,89002,89002100
10 abr 20242,60002,60002,60002,60002,60002600
09 abr 20242,71002,98002,71002,83002,830027.600
08 abr 20242,88503,10002,78002,78002,78001700
05 abr 20242,76003,09002,76002,78002,780019.100
04 abr 20242,91002,91002,91002,91002,9100200
03 abr 20242,80003,00002,80002,87502,87505200
02 abr 20242,85002,85002,72102,83002,83004200
01 abr 20242,87003,14002,87002,89002,89007900
28 mar 20242,99003,08502,87002,87002,87003900
27 mar 20242,61003,05002,61002,78002,780011.200
26 mar 20242,71002,71002,60002,60002,60002800
25 mar 20242,50002,50002,45002,49802,49805000
22 mar 20242,41702,50002,40002,50002,50001200
21 mar 20242,40002,40002,40002,40002,40001000
20 mar 20242,42002,52002,40002,40002,40002800
19 mar 20242,43502,50002,40002,40002,40005800
18 mar 20242,41002,51002,40002,40002,40003800
15 mar 20242,68002,68002,42002,54002,540016.700
14 mar 20242,42002,42002,42002,42002,4200800
13 mar 20242,49002,56002,42002,42002,42005300
12 mar 20242,75002,76002,45002,45002,450014.100
11 mar 20242,77002,77002,77002,77002,7700600
08 mar 20242,91002,95002,80002,95002,95007400
07 mar 20242,74003,09602,70002,90602,90605300
06 mar 20242,74002,74002,74002,74002,7400400
05 mar 20242,79203,25002,73002,73002,730012.800
04 mar 20242,75003,17002,75002,87002,87006400
01 mar 20242,80002,85002,75002,75002,75002400
29 feb 20243,14003,14002,72002,72002,72002300
28 feb 20242,78002,83002,78002,78002,78003600
27 feb 20242,72002,72002,72002,72002,7200400
26 feb 20242,97503,12102,70002,72002,720011.700
23 feb 20243,00003,00002,85002,85002,85006100
22 feb 20242,99003,08002,90002,90002,90009600
21 feb 20243,12003,12002,99702,99702,99701000
20 feb 20243,14503,14502,97002,97002,97005800
16 feb 20242,66003,30002,62002,85002,850028.300
15 feb 20242,61002,61002,61002,61002,6100500
14 feb 20242,58002,72002,58002,72002,72002700
13 feb 20242,62002,63002,46002,58002,580016.400
12 feb 20242,47102,68002,46002,46002,46004000
09 feb 20242,70002,70002,46802,48002,480015.800
08 feb 20242,55002,55002,45002,50502,50503000
07 feb 20242,57002,57002,57002,57002,5700500
06 feb 20242,69002,69002,47002,54002,54003700
05 feb 20242,56002,56002,56002,56002,5600300
02 feb 20242,45002,56002,45002,56002,56003100
01 feb 20242,63002,70002,57002,57002,57002400
31 ene 20242,48002,57502,48002,57502,575014.300
30 ene 20242,58002,58002,45002,51002,510010.600
29 ene 20242,49002,56502,49002,49002,49008500
26 ene 20242,42502,42502,42502,42502,4250200
25 ene 20242,40002,40002,40002,40002,4000300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...