Skip to main content

ANI Pharma Inc (NQ: ANIP )

69.21 -0.48 (-0.69%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 10.05 10.25 9.900 10.25 0 +0.11(+1.08%)
Oct 30, 2013 10.00 10.28 10.00 10.14 0 -0.14(-1.36%)
Oct 29, 2013 10.24 10.37 9.850 10.28 0 +0.04(+0.39%)
Oct 28, 2013 10.05 10.40 10.05 10.24 0 +0.15(+1.49%)
Oct 25, 2013 10.59 10.62 9.930 10.09 0 -0.49(-4.63%)
Oct 24, 2013 10.99 11.35 10.30 10.58 0 -0.39(-3.56%)
Oct 23, 2013 12.07 12.07 10.19 10.97 0 -0.95(-7.97%)
Oct 22, 2013 11.84 12.08 11.68 11.92 0 +0.12(+1.02%)
Oct 21, 2013 11.14 11.88 10.91 11.80 0 +0.69(+6.21%)
Oct 18, 2013 11.02 11.16 10.71 11.11 15,787 +0.11(+1.00%)
Oct 17, 2013 10.95 11.03 10.68 11.00 0 +0.05(+0.46%)
Oct 16, 2013 11.03 11.03 10.47 10.95 0 -0.03(-0.27%)
Oct 15, 2013 10.99 11.36 10.80 10.98 0 +0.06(+0.55%)
Oct 14, 2013 10.35 11.22 10.34 10.92 0 +0.41(+3.90%)
Oct 11, 2013 10.43 10.62 10.18 10.51 0 +0.08(+0.77%)
Oct 10, 2013 10.28 10.74 9.900 10.43 0 +0.08(+0.77%)
Oct 09, 2013 10.58 10.58 9.850 10.35 0 -0.16(-1.52%)
Oct 08, 2013 11.72 12.25 9.750 10.51 0 -1.19(-10.17%)
Oct 07, 2013 11.21 11.96 11.11 11.70 0 +0.53(+4.74%)
Oct 04, 2013 11.02 11.25 9.801 11.17 0 +0.31(+2.85%)
Oct 03, 2013 10.14 10.99 9.750 10.86 149,212 +0.84(+8.38%)
Oct 02, 2013 10.06 10.42 9.921 10.02 0 +0.02(+0.20%)
Oct 01, 2013 9.921 10.15 9.780 10.00 0 +0.60(+6.38%)
Sep 27, 2013 9.300 9.400 9.270 9.400 0 +0.08(+0.86%)
Sep 26, 2013 9.250 9.390 9.050 9.320 0 +0.07(+0.76%)
Sep 25, 2013 9.060 9.290 8.907 9.250 0 -0.11(-1.18%)
Sep 24, 2013 9.310 9.432 9.200 9.360 0 +0.02(+0.21%)
Sep 23, 2013 9.290 9.439 9.050 9.340 0 +0.01(+0.11%)
Sep 20, 2013 9.010 9.330 8.892 9.330 0 +0.33(+3.67%)
Sep 19, 2013 9.010 9.200 8.690 9.000 0 +0.03(+0.33%)
Sep 18, 2013 7.950 9.200 7.850 8.970 0 +0.87(+10.74%)
Sep 17, 2013 7.920 8.130 7.800 8.100 0 +0.23(+2.92%)
Sep 16, 2013 7.540 7.933 7.500 7.870 0 +0.37(+4.93%)
Sep 13, 2013 7.310 7.600 7.110 7.500 0 +0.21(+2.88%)
Sep 12, 2013 6.910 7.300 6.850 7.290 0 +0.36(+5.19%)
Sep 11, 2013 7.120 7.300 6.900 6.930 0 -0.19(-2.67%)
Sep 10, 2013 7.190 7.350 6.950 7.120 0 +0.00(+0.00%)
Sep 09, 2013 7.240 7.400 7.070 7.120 0 -0.08(-1.18%)
Sep 06, 2013 7.170 7.562 7.122 7.205 0 +0.01(+0.21%)
Sep 05, 2013 6.960 7.190 6.900 7.190 0 +0.25(+3.60%)
Sep 04, 2013 7.010 7.090 6.840 6.940 0 -0.06(-0.86%)
Sep 03, 2013 7.120 7.370 6.940 7.000 0 -0.10(-1.41%)
Aug 30, 2013 7.120 7.390 7.070 7.100 0 -0.04(-0.56%)
Aug 29, 2013 6.950 7.280 6.940 7.140 0 +0.21(+3.03%)
Aug 28, 2013 7.330 7.420 6.860 6.930 0 -0.40(-5.46%)
Aug 27, 2013 7.500 7.500 6.851 7.330 0 -0.40(-5.17%)
Aug 26, 2013 8.530 8.880 7.640 7.730 0 -0.77(-9.06%)
Aug 23, 2013 8.110 8.500 8.050 8.500 0 +0.42(+5.20%)
Aug 22, 2013 7.750 8.100 7.710 8.080 0 +0.33(+4.26%)
Aug 21, 2013 7.520 7.850 7.440 7.750 0 +0.31(+4.17%)
Aug 20, 2013 7.070 7.600 7.029 7.440 0 +0.39(+5.53%)
Aug 19, 2013 6.820 7.100 6.540 7.050 0 +0.23(+3.37%)
Aug 16, 2013 6.710 6.939 6.620 6.820 0 +0.15(+2.25%)
Aug 15, 2013 6.500 6.730 6.404 6.670 49,499 +0.21(+3.17%)
Aug 14, 2013 6.560 6.560 6.131 6.465 0 -0.12(-1.75%)
Aug 13, 2013 6.700 6.740 6.470 6.580 13,881 -0.09(-1.35%)
Aug 12, 2013 6.750 6.939 6.574 6.670 95,648 +0.12(+1.83%)
Aug 09, 2013 6.010 6.939 6.010 6.550 97,162 +0.48(+7.91%)
Aug 08, 2013 6.280 6.280 5.990 6.070 68,138 -0.20(-3.19%)
Aug 07, 2013 6.250 6.280 6.157 6.270 9,395 -0.02(-0.32%)
Aug 06, 2013 6.680 6.680 6.000 6.290 32,991 +0.10(+1.62%)
Aug 05, 2013 6.440 6.510 6.060 6.190 53,491 -0.38(-5.77%)
Aug 02, 2013 6.700 6.780 6.480 6.569 26,592 -0.03(-0.47%)
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.