ANI Pharma Inc (NQ: ANIP )

41.62 USD +1.47 (+3.66%)
Streaming Delayed Price Updated: 10:25 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 39.74 40.57 38.96 40.15 120,695 +0.44(+1.10%)
Dec 03, 2021 41.12 41.65 39.19 39.71 112,767 -1.29(-3.14%)
Dec 02, 2021 40.27 41.42 39.24 41.00 155,972 +0.57(+1.41%)
Dec 01, 2021 41.91 42.93 40.35 40.43 123,090 -0.71(-1.73%)
Nov 30, 2021 41.29 41.93 40.43 41.14 134,422 -0.79(-1.88%)
Nov 29, 2021 41.44 42.34 40.07 41.93 204,280 +1.16(+2.85%)
Nov 26, 2021 41.32 41.48 39.54 40.77 147,754 -1.26(-3.00%)
Nov 24, 2021 44.60 44.69 42.02 42.03 142,856 -2.95(-6.56%)
Nov 23, 2021 44.10 45.30 43.90 44.98 82,143 +0.44(+0.99%)
Nov 22, 2021 43.76 45.11 43.29 44.54 133,648 +1.00(+2.30%)
Nov 19, 2021 43.01 43.86 42.77 43.54 73,364 +0.19(+0.44%)
Nov 18, 2021 44.22 43.52 43.27 43.35 86,648 -0.36(-0.82%)
Nov 17, 2021 44.54 44.54 42.76 43.71 186,017 -0.92(-2.06%)
Nov 16, 2021 45.16 45.29 43.78 44.63 91,992 -0.38(-0.84%)
Nov 15, 2021 45.88 45.88 44.04 45.01 187,134 -0.55(-1.21%)
Nov 12, 2021 45.96 46.02 44.28 45.56 192,635 +0.24(+0.53%)
Nov 11, 2021 46.50 47.47 44.51 45.32 401,491 -0.57(-1.24%)
Nov 10, 2021 47.50 45.89 330,066 -2.67(-5.50%)
Nov 09, 2021 50.00 50.61 47.68 48.56 263,526 -1.52(-3.04%)
Nov 08, 2021 50.01 50.93 49.27 50.08 261,469 +0.06(+0.12%)
Nov 05, 2021 51.04 51.70 49.99 50.02 222,110 +0.02(+0.04%)
Nov 04, 2021 52.38 52.49 49.49 50.00 1,477,317 -6.66(-11.75%)
Nov 03, 2021 55.82 58.90 55.82 56.66 284,203 -0.19(-0.33%)
Nov 02, 2021 55.42 57.04 52.49 56.85 508,602 +0.96(+1.72%)
Nov 01, 2021 42.46 60.23 49.53 55.89 4,242,640 +18.51(+49.52%)
Oct 29, 2021 38.86 39.45 37.21 37.38 83,748 -1.30(-3.36%)
Oct 28, 2021 37.45 38.68 37.45 38.68 62,869 +1.62(+4.37%)
Oct 27, 2021 38.49 38.62 36.25 37.06 58,780 -1.48(-3.84%)
Oct 26, 2021 38.17 38.54 94,255 +0.46(+1.21%)
Oct 25, 2021 36.89 38.15 36.53 38.08 49,900 +1.22(+3.31%)
Oct 22, 2021 37.63 37.63 36.18 36.86 63,803 -0.96(-2.54%)
Oct 21, 2021 37.91 38.13 37.48 37.82 45,099 -0.04(-0.11%)
Oct 20, 2021 38.14 38.48 37.72 37.86 25,545 -0.17(-0.45%)
Oct 19, 2021 37.76 38.13 37.06 38.03 41,953 +0.26(+0.69%)
Oct 18, 2021 38.67 39.37 37.65 37.77 54,014 -0.77(-2.00%)
Oct 15, 2021 38.28 38.75 37.69 38.54 57,593 +0.82(+2.17%)
Oct 14, 2021 38.50 38.89 37.19 37.72 68,995 -0.44(-1.15%)
Oct 13, 2021 36.56 38.36 36.48 38.16 46,973 +1.40(+3.81%)
Oct 12, 2021 37.19 37.98 35.04 36.76 33,015 -0.56(-1.50%)
Oct 11, 2021 37.17 38.29 36.68 37.32 55,746 +0.16(+0.43%)
Oct 08, 2021 35.74 37.42 35.74 37.16 70,399 +1.56(+4.38%)
Oct 07, 2021 34.50 35.90 34.39 35.60 66,730 +1.33(+3.88%)
Oct 06, 2021 33.11 34.50 33.11 34.27 57,934 +0.96(+2.88%)
Oct 05, 2021 33.19 33.71 33.05 33.31 40,572 +0.27(+0.82%)
Oct 04, 2021 33.52 33.65 32.14 33.04 39,249 -0.54(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.