Skip to main content

ANI Pharma Inc (NQ: ANIP )

69.50 -0.19 (-0.27%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 43.69 45.19 41.71 45.02 111,500 +1.15(+2.62%)
Dec 28, 2018 42.87 44.80 41.58 43.87 69,100 +0.91(+2.12%)
Dec 27, 2018 42.46 43.97 42.00 42.96 92,861 -0.09(-0.21%)
Dec 26, 2018 42.00 43.11 41.14 43.05 86,925 +1.29(+3.09%)
Dec 24, 2018 40.57 42.54 36.92 41.76 48,600 +0.59(+1.43%)
Dec 21, 2018 43.91 44.17 40.99 41.17 218,300 -2.57(-5.88%)
Dec 20, 2018 45.37 46.03 43.65 43.74 108,933 -1.73(-3.80%)
Dec 19, 2018 48.13 48.45 44.80 45.47 125,840 -2.43(-5.07%)
Dec 18, 2018 51.26 51.33 47.72 47.90 79,248 -3.06(-6.00%)
Dec 17, 2018 52.57 53.56 50.51 50.96 110,164 -2.08(-3.92%)
Dec 14, 2018 54.76 54.91 52.44 53.04 129,300 -2.09(-3.79%)
Dec 13, 2018 54.54 56.34 54.25 55.13 79,987 +0.67(+1.23%)
Dec 12, 2018 54.97 55.21 53.73 54.46 43,082 -0.05(-0.09%)
Dec 11, 2018 55.46 55.46 52.92 54.51 58,715 -0.41(-0.75%)
Dec 10, 2018 53.33 55.41 51.05 54.92 81,151 +1.42(+2.65%)
Dec 07, 2018 51.49 54.84 51.45 53.50 107,800 +2.02(+3.92%)
Dec 06, 2018 52.21 54.21 51.35 51.48 198,172 -1.36(-2.57%)
Dec 04, 2018 55.34 55.34 52.64 52.84 80,100 -2.51(-4.53%)
Dec 03, 2018 56.32 57.63 53.89 55.35 40,057 -0.24(-0.43%)
Nov 30, 2018 54.20 56.00 54.20 55.59 58,500 +1.37(+2.53%)
Nov 29, 2018 55.33 55.70 53.81 54.22 54,224 -1.47(-2.64%)
Nov 28, 2018 54.94 56.06 53.34 55.69 65,530 +0.70(+1.27%)
Nov 27, 2018 54.01 55.24 53.61 54.99 43,672 +0.78(+1.44%)
Nov 26, 2018 55.36 55.83 53.47 54.21 68,216 -1.07(-1.94%)
Nov 23, 2018 54.75 55.90 53.42 55.28 25,600 +0.16(+0.29%)
Nov 21, 2018 55.12 55.12 55.12 0 +1.66(+3.11%)
Nov 20, 2018 53.02 54.37 52.77 53.46 89,623 -0.10(-0.19%)
Nov 19, 2018 52.91 53.98 52.21 53.56 40,920 +0.63(+1.19%)
Nov 16, 2018 51.94 53.24 51.01 52.93 98,000 +0.94(+1.81%)
Nov 15, 2018 51.89 52.75 50.53 51.99 54,750 -0.11(-0.21%)
Nov 14, 2018 52.15 53.07 51.20 52.10 57,427 +0.35(+0.68%)
Nov 13, 2018 52.63 53.63 51.75 51.75 59,175 -0.72(-1.37%)
Nov 12, 2018 52.67 53.58 51.69 52.47 54,010 -0.19(-0.36%)
Nov 09, 2018 53.86 55.12 52.52 52.66 78,500 -1.38(-2.55%)
Nov 08, 2018 55.23 55.94 53.35 54.04 37,274 -1.23(-2.23%)
Nov 07, 2018 53.88 55.76 52.67 55.27 103,796 +1.75(+3.27%)
Nov 06, 2018 55.00 55.00 48.40 53.52 118,790 +1.94(+3.76%)
Nov 05, 2018 51.92 53.09 50.39 51.58 59,686 -0.33(-0.64%)
Nov 02, 2018 52.24 52.98 51.04 51.91 37,300 -0.19(-0.36%)
Nov 01, 2018 48.79 52.66 48.79 52.10 59,385 +3.57(+7.36%)
Oct 31, 2018 51.08 51.73 48.51 48.53 95,633 -2.07(-4.09%)
Oct 30, 2018 50.13 51.13 50.11 50.60 63,924 +0.46(+0.92%)
Oct 29, 2018 52.01 52.84 50.08 50.14 79,840 -1.40(-2.72%)
Oct 26, 2018 51.04 52.97 50.87 51.54 96,800 -0.14(-0.27%)
Oct 25, 2018 53.24 55.18 51.34 51.68 176,093 -1.42(-2.67%)
Oct 24, 2018 55.62 55.90 52.63 53.10 76,821 -2.53(-4.55%)
Oct 23, 2018 54.25 56.44 53.87 55.63 56,450 +0.69(+1.26%)
Oct 22, 2018 55.20 55.46 52.80 54.94 74,710 -0.06(-0.11%)
Oct 19, 2018 55.98 56.27 54.59 55.00 38,100 -0.94(-1.68%)
Oct 18, 2018 56.24 57.63 55.33 55.94 50,387 -0.50(-0.89%)
Oct 17, 2018 56.13 56.79 55.02 56.44 62,000 +0.17(+0.30%)
Oct 16, 2018 54.83 56.45 53.93 56.27 61,591 +1.70(+3.12%)
Oct 15, 2018 54.31 55.00 53.61 54.57 61,065 +0.19(+0.35%)
Oct 12, 2018 54.87 55.37 53.99 54.38 45,400 +0.40(+0.74%)
Oct 11, 2018 54.23 55.41 53.43 53.98 56,852 -0.40(-0.74%)
Oct 10, 2018 55.50 55.73 54.27 54.38 67,943 -1.12(-2.02%)
Oct 09, 2018 54.73 56.39 54.54 55.50 69,025 +0.74(+1.35%)
Oct 08, 2018 54.95 55.99 53.78 54.76 37,262 -0.23(-0.42%)
Oct 05, 2018 55.96 56.06 54.09 54.99 53,400 -0.97(-1.73%)
Oct 04, 2018 56.17 56.97 54.22 55.96 105,997 -0.36(-0.64%)
Oct 03, 2018 55.63 56.43 55.26 56.32 39,348 +0.81(+1.46%)
Oct 02, 2018 55.98 57.15 55.37 55.51 48,716 -0.63(-1.12%)
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.