Skip to main content

ANI Pharma Inc (NQ: ANIP )

69.13 -0.56 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 37.73 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 38.30 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%)
Oct 01, 2021 32.86 34.00 32.30 33.58 78,367 +0.76(+2.32%)
Sep 30, 2021 34.00 34.22 32.70 32.82 40,774 -1.16(-3.41%)
Sep 29, 2021 33.00 34.00 31.91 33.98 58,375 +1.18(+3.60%)
Sep 28, 2021 31.88 33.20 31.62 32.80 77,178 +0.94(+2.95%)
Sep 27, 2021 32.05 32.77 31.62 31.86 53,722 -0.09(-0.28%)
Sep 24, 2021 31.36 32.17 30.71 31.95 87,978 +0.15(+0.47%)
Sep 23, 2021 30.34 31.98 30.34 31.80 54,387 +1.71(+5.68%)
Sep 22, 2021 30.26 30.76 30.07 30.09 32,853 -0.01(-0.03%)
Sep 21, 2021 29.58 30.68 29.24 30.10 50,722 +0.80(+2.73%)
Sep 20, 2021 28.36 29.49 28.36 29.30 65,340 +0.41(+1.42%)
Sep 17, 2021 28.16 29.34 27.77 28.89 298,798 +0.91(+3.25%)
Sep 16, 2021 27.35 27.98 26.57 27.98 47,808 +0.59(+2.15%)
Sep 15, 2021 27.47 27.87 26.79 27.39 49,464 -0.08(-0.29%)
Sep 14, 2021 28.42 28.42 27.15 27.47 51,508 -0.75(-2.66%)
Sep 13, 2021 27.66 28.34 27.22 28.22 35,042 +0.78(+2.84%)
Sep 10, 2021 28.66 28.66 27.39 27.44 27,703 -1.04(-3.65%)
Sep 09, 2021 28.15 28.76 27.77 28.48 40,326 +0.28(+0.99%)
Sep 08, 2021 28.58 28.66 28.02 28.20 31,255 -0.39(-1.36%)
Sep 07, 2021 29.41 29.61 28.51 28.59 38,931 -0.91(-3.08%)
Sep 03, 2021 30.72 30.72 29.42 29.50 35,936 -1.15(-3.75%)
Sep 02, 2021 30.78 31.14 28.81 30.65 46,302 -0.03(-0.10%)
Sep 01, 2021 30.11 30.98 29.20 30.68 115,848 +0.35(+1.15%)
Aug 31, 2021 28.75 30.99 28.75 30.33 127,852 +2.93(+10.69%)
Aug 30, 2021 28.00 28.25 27.21 27.40 30,093 -0.56(-2.00%)
Aug 27, 2021 27.68 28.36 27.68 27.96 45,499 +0.48(+1.75%)
Aug 26, 2021 28.92 28.94 27.48 27.48 37,963 -0.59(-2.10%)
Aug 25, 2021 29.11 29.36 27.70 28.07 44,336 -0.93(-3.21%)
Aug 24, 2021 29.80 29.80 28.88 29.00 66,173 -0.39(-1.33%)
Aug 23, 2021 28.35 30.00 28.35 29.39 49,973 +1.43(+5.11%)
Aug 20, 2021 26.35 28.30 26.15 27.96 56,539 +1.48(+5.59%)
Aug 19, 2021 27.63 27.89 26.10 26.48 120,706 -1.38(-4.95%)
Aug 18, 2021 28.46 29.03 27.39 27.86 51,434 -0.64(-2.25%)
Aug 17, 2021 29.03 29.22 28.17 28.50 39,274 -0.75(-2.56%)
Aug 16, 2021 29.79 30.35 29.22 29.25 61,589 -0.80(-2.66%)
Aug 13, 2021 30.45 30.74 29.97 30.05 40,647 -0.21(-0.69%)
Aug 12, 2021 30.36 30.67 30.11 30.26 33,168 -0.25(-0.82%)
Aug 11, 2021 30.45 30.64 30.00 30.51 42,296 -0.03(-0.10%)
Aug 10, 2021 30.92 30.95 30.10 30.54 76,556 -0.16(-0.52%)
Aug 09, 2021 32.60 32.72 30.30 30.70 99,985 -2.36(-7.14%)
Aug 06, 2021 32.93 33.60 32.25 33.06 44,511 -0.28(-0.84%)
Aug 05, 2021 32.72 33.35 32.10 33.34 30,959 +0.67(+2.05%)
Aug 04, 2021 33.63 33.66 32.26 32.67 50,776 -1.34(-3.94%)
Aug 03, 2021 33.37 34.20 33.00 34.01 51,482 +0.64(+1.92%)
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.