Skip to main content

ANI Pharma Inc (NQ: ANIP )

69.15 -0.54 (-0.77%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.84 30.16 28.69 29.10 79,300 -0.50(-1.69%)
Feb 25, 2021 29.78 30.35 29.05 29.60 55,927 -0.18(-0.60%)
Feb 24, 2021 29.42 29.79 28.89 29.78 73,704 +0.65(+2.23%)
Feb 23, 2021 30.11 31.12 28.69 29.13 58,478 -1.07(-3.54%)
Feb 22, 2021 30.20 30.74 29.94 30.20 34,143 -0.04(-0.13%)
Feb 19, 2021 30.20 30.70 29.96 30.24 31,900 +0.07(+0.23%)
Feb 18, 2021 30.99 31.80 29.65 30.17 66,988 -0.83(-2.68%)
Feb 17, 2021 31.60 31.75 30.12 31.00 60,754 -0.68(-2.15%)
Feb 16, 2021 32.82 32.88 31.00 31.68 46,563 +0.19(+0.60%)
Feb 12, 2021 31.01 31.64 30.02 31.49 50,700 +0.23(+0.74%)
Feb 11, 2021 31.92 32.10 31.10 31.26 38,774 -0.55(-1.73%)
Feb 10, 2021 31.85 32.25 31.29 31.81 43,510 +0.01(+0.03%)
Feb 09, 2021 31.37 31.99 31.21 31.80 41,353 +0.42(+1.34%)
Feb 08, 2021 31.31 31.67 31.04 31.38 34,044 +0.67(+2.18%)
Feb 05, 2021 31.05 31.05 29.86 30.71 32,700 +0.25(+0.82%)
Feb 04, 2021 30.59 30.66 29.84 30.46 41,304 +0.10(+0.33%)
Feb 03, 2021 30.95 31.49 29.77 30.36 41,307 -0.53(-1.72%)
Feb 02, 2021 30.66 31.25 30.27 30.89 60,610 +0.93(+3.10%)
Feb 01, 2021 28.40 30.00 28.15 29.96 53,299 +1.42(+4.98%)
Jan 29, 2021 29.90 29.90 27.92 28.54 72,400 -0.98(-3.32%)
Jan 28, 2021 31.25 31.25 29.30 29.52 77,594 -1.31(-4.25%)
Jan 27, 2021 31.50 31.50 30.38 30.83 59,854 -1.23(-3.84%)
Jan 26, 2021 32.42 32.42 31.86 32.06 32,910 -0.08(-0.25%)
Jan 25, 2021 32.02 32.82 31.65 32.14 51,776 +0.05(+0.16%)
Jan 22, 2021 31.53 32.24 31.20 32.09 52,000 +0.33(+1.04%)
Jan 21, 2021 31.60 32.37 31.50 31.76 57,681 -0.36(-1.12%)
Jan 20, 2021 32.27 32.52 31.78 32.12 57,696 -0.22(-0.68%)
Jan 19, 2021 32.50 32.90 31.83 32.34 45,572 +0.21(+0.65%)
Jan 15, 2021 31.87 32.44 31.50 32.13 47,600 +0.03(+0.09%)
Jan 14, 2021 32.05 32.72 31.93 32.10 40,687 +0.29(+0.91%)
Jan 13, 2021 31.10 32.17 31.10 31.81 48,292 -0.15(-0.47%)
Jan 12, 2021 31.68 32.29 31.49 31.96 33,152 +0.38(+1.20%)
Jan 11, 2021 30.86 32.07 30.05 31.58 35,007 +0.27(+0.86%)
Jan 08, 2021 31.84 31.94 29.66 31.31 77,400 -0.42(-1.32%)
Jan 07, 2021 31.50 32.15 31.17 31.73 37,457 +0.22(+0.70%)
Jan 06, 2021 31.56 32.65 31.16 31.51 132,826 +0.17(+0.54%)
Jan 05, 2021 30.34 31.91 30.34 31.34 81,522 +1.12(+3.71%)
Jan 04, 2021 28.65 30.34 28.65 30.22 102,886 +1.18(+4.06%)
Dec 31, 2020 29.04 29.04 29.04 73,921 +0.40(+1.40%)
Dec 30, 2020 28.10 29.00 28.10 28.64 73,921 +0.41(+1.45%)
Dec 29, 2020 28.03 28.55 27.65 28.23 72,306 +0.19(+0.68%)
Dec 28, 2020 28.00 28.92 27.87 28.04 190,071 +0.04(+0.14%)
Dec 24, 2020 28.35 28.77 27.97 28.00 90,200 -0.35(-1.23%)
Dec 23, 2020 29.45 29.45 28.16 28.35 112,576 -0.77(-2.64%)
Dec 22, 2020 29.61 29.61 28.98 29.12 79,344 -0.49(-1.65%)
Dec 21, 2020 30.39 30.77 29.00 29.61 93,886 -1.56(-5.00%)
Dec 18, 2020 30.48 32.89 30.48 31.17 294,600 -0.30(-0.95%)
Dec 17, 2020 31.03 31.70 30.00 31.47 46,129 +0.71(+2.31%)
Dec 16, 2020 30.96 31.21 30.08 30.76 62,660 -0.17(-0.55%)
Dec 15, 2020 30.15 30.95 29.28 30.93 70,757 +0.98(+3.27%)
Dec 14, 2020 30.21 31.05 29.78 29.95 51,359 +0.02(+0.07%)
Dec 11, 2020 29.45 30.31 29.14 29.93 36,200 +0.23(+0.77%)
Dec 10, 2020 30.37 30.43 29.15 29.70 32,737 -0.87(-2.85%)
Dec 09, 2020 31.33 31.74 30.28 30.57 81,334 -0.77(-2.46%)
Dec 08, 2020 29.41 31.48 29.41 31.34 54,865 +1.69(+5.70%)
Dec 07, 2020 28.93 29.89 28.88 29.65 59,299 +0.32(+1.09%)
Dec 04, 2020 28.24 29.48 28.24 29.33 38,300 +1.08(+3.82%)
Dec 03, 2020 28.41 28.63 27.58 28.25 47,058 -0.06(-0.21%)
Dec 02, 2020 27.84 28.49 27.46 28.31 113,917 +0.11(+0.39%)
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.