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 (%)
Dec 30, 2016 60.62 60.62 60.62 0 +0.35(+0.58%)
Dec 29, 2016 60.69 61.86 59.69 60.27 68,670 -0.36(-0.59%)
Dec 28, 2016 63.01 63.50 60.42 60.63 61,084 -2.42(-3.84%)
Dec 27, 2016 62.99 63.95 62.99 63.05 51,014 -0.21(-0.33%)
Dec 23, 2016 63.26 63.26 63.26 0 +0.76(+1.22%)
Dec 22, 2016 62.47 62.54 61.70 62.50 75,519 -0.16(-0.26%)
Dec 21, 2016 62.71 63.26 61.92 62.66 103,699 +0.25(+0.40%)
Dec 20, 2016 61.29 63.26 61.00 62.41 168,466 +1.69(+2.78%)
Dec 19, 2016 59.93 61.92 58.85 60.72 232,007 +1.04(+1.74%)
Dec 16, 2016 59.10 61.55 58.82 59.68 324,221 +0.89(+1.51%)
Dec 15, 2016 58.59 59.69 58.51 58.79 91,174 +0.23(+0.39%)
Dec 14, 2016 59.72 60.99 58.03 58.56 146,729 -1.28(-2.14%)
Dec 13, 2016 59.72 61.23 59.43 59.84 91,960 +0.62(+1.05%)
Dec 12, 2016 59.86 61.43 58.54 59.22 111,770 -0.04(-0.07%)
Dec 09, 2016 58.14 60.35 56.10 59.26 162,547 +1.69(+2.94%)
Dec 08, 2016 58.71 58.80 56.46 57.57 159,620 -1.41(-2.39%)
Dec 07, 2016 59.26 60.29 57.70 58.98 130,063 -1.13(-1.88%)
Dec 06, 2016 60.21 60.98 59.17 60.11 93,415 +0.23(+0.38%)
Dec 05, 2016 61.84 61.84 58.85 59.88 124,224 -0.77(-1.27%)
Dec 02, 2016 58.24 62.10 57.52 60.65 212,989 +2.11(+3.60%)
Dec 01, 2016 59.11 59.65 58.00 58.54 239,796 -0.39(-0.66%)
Nov 30, 2016 58.73 59.55 58.54 58.93 157,622 +0.57(+0.98%)
Nov 29, 2016 58.13 59.44 57.93 58.36 121,639 -0.14(-0.24%)
Nov 28, 2016 59.55 59.55 58.25 58.50 86,206 -1.44(-2.40%)
Nov 25, 2016 57.65 60.04 57.19 59.94 73,986 +1.98(+3.42%)
Nov 23, 2016 57.96 57.96 57.96 0 +1.14(+2.01%)
Nov 22, 2016 58.09 58.35 55.96 56.82 105,496 -0.85(-1.47%)
Nov 21, 2016 57.88 58.48 57.33 57.67 84,900 -0.32(-0.55%)
Nov 18, 2016 58.43 58.59 57.42 57.99 116,615 -0.50(-0.85%)
Nov 17, 2016 57.77 59.15 57.44 58.49 118,047 +0.81(+1.40%)
Nov 16, 2016 58.21 59.47 57.40 57.68 138,066 -0.89(-1.52%)
Nov 15, 2016 59.80 59.80 57.53 58.57 190,348 -1.36(-2.27%)
Nov 14, 2016 57.98 60.16 57.63 59.93 197,120 +2.36(+4.10%)
Nov 11, 2016 56.06 58.47 55.40 57.57 240,041 +1.06(+1.88%)
Nov 10, 2016 56.65 58.45 56.13 56.51 310,811 +1.24(+2.24%)
Nov 09, 2016 52.92 55.51 52.92 55.27 279,793 +4.45(+8.76%)
Nov 08, 2016 52.34 53.36 50.68 50.82 165,813 -2.02(-3.82%)
Nov 07, 2016 51.23 53.05 51.22 52.84 260,959 +2.54(+5.05%)
Nov 04, 2016 47.53 51.44 47.53 50.30 434,276 +2.79(+5.87%)
Nov 03, 2016 54.75 60.80 47.25 47.51 846,314 -14.47(-23.35%)
Nov 02, 2016 62.49 62.89 61.00 61.98 217,242 -0.64(-1.02%)
Nov 01, 2016 59.80 62.89 59.69 62.62 280,722 +2.92(+4.89%)
Oct 31, 2016 60.29 60.89 58.78 59.70 232,384 -0.62(-1.03%)
Oct 28, 2016 65.49 65.65 60.22 60.32 295,461 -5.45(-8.28%)
Oct 27, 2016 66.78 67.10 65.59 65.77 125,729 -0.66(-0.99%)
Oct 26, 2016 66.35 66.94 65.94 66.42 90,048 +0.06(+0.09%)
Oct 25, 2016 65.85 66.95 65.74 66.36 146,897 +0.70(+1.07%)
Oct 24, 2016 66.50 67.40 65.53 65.66 139,720 -0.67(-1.01%)
Oct 21, 2016 66.74 67.26 66.28 66.33 73,107 -0.44(-0.66%)
Oct 20, 2016 65.50 67.17 65.50 66.77 76,469 +0.86(+1.30%)
Oct 19, 2016 65.67 66.62 65.31 65.91 122,927 +0.15(+0.23%)
Oct 18, 2016 65.68 66.55 65.10 65.76 106,248 +0.89(+1.37%)
Oct 17, 2016 64.84 65.55 63.38 64.87 121,376 +0.09(+0.14%)
Oct 14, 2016 66.91 67.67 64.62 64.78 136,762 -1.64(-2.47%)
Oct 13, 2016 65.96 66.94 64.24 66.42 93,518 -0.32(-0.48%)
Oct 12, 2016 68.01 68.61 66.27 66.74 151,880 -1.19(-1.75%)
Oct 11, 2016 68.46 69.30 67.31 67.93 134,381 -0.85(-1.24%)
Oct 10, 2016 68.42 69.71 67.40 68.78 189,940 +1.00(+1.48%)
Oct 07, 2016 68.56 68.65 66.57 67.78 128,554 -0.70(-1.02%)
Oct 06, 2016 68.39 68.81 67.52 68.48 157,384 -0.48(-0.70%)
Oct 05, 2016 67.86 69.85 67.57 68.96 285,675 +1.10(+1.62%)
Oct 04, 2016 67.25 68.62 67.21 67.86 147,582 +0.77(+1.15%)
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.