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 (%)
May 08, 2023 48.47 52.23 42.40 42.58 405,702 +3.44(+8.79%)
May 05, 2023 38.34 39.48 37.87 39.14 50,963 +1.10(+2.89%)
May 04, 2023 38.02 38.29 37.64 38.04 35,791 -0.28(-0.73%)
May 03, 2023 38.03 38.62 37.75 38.32 41,431 +0.33(+0.87%)
May 02, 2023 37.86 38.69 37.62 37.99 58,772 -0.13(-0.34%)
May 01, 2023 37.74 38.79 37.40 38.12 33,326 +0.40(+1.06%)
Apr 28, 2023 37.12 38.30 37.06 37.72 43,881 +0.43(+1.15%)
Apr 27, 2023 37.67 38.02 37.06 37.29 30,260 -0.32(-0.85%)
Apr 26, 2023 37.32 37.76 36.99 37.61 44,764 +0.03(+0.08%)
Apr 25, 2023 38.35 38.85 37.02 37.58 36,576 -1.13(-2.92%)
Apr 24, 2023 40.53 40.67 38.60 38.71 29,075 -0.81(-2.05%)
Apr 21, 2023 39.63 40.18 39.23 39.52 78,755 -0.06(-0.15%)
Apr 20, 2023 38.99 39.98 38.69 39.58 39,431 +0.32(+0.82%)
Apr 19, 2023 37.90 39.52 37.60 39.26 48,940 +1.27(+3.34%)
Apr 18, 2023 38.96 39.08 37.74 37.99 63,373 -0.71(-1.83%)
Apr 17, 2023 38.78 38.86 37.85 38.70 76,464 +0.28(+0.73%)
Apr 14, 2023 39.01 39.30 38.00 38.42 57,596 -0.52(-1.34%)
Apr 13, 2023 38.23 39.19 37.70 38.94 42,485 +0.96(+2.53%)
Apr 12, 2023 39.00 39.30 37.59 37.98 39,239 -0.65(-1.68%)
Apr 11, 2023 38.30 39.20 38.26 38.63 30,653 +0.13(+0.34%)
Apr 10, 2023 38.01 38.86 37.91 38.50 38,871 +0.34(+0.89%)
Apr 06, 2023 38.34 38.47 38.00 38.16 24,712 -0.22(-0.57%)
Apr 05, 2023 37.65 38.56 37.11 38.38 35,679 +0.66(+1.75%)
Apr 04, 2023 39.20 39.26 37.27 37.72 61,189 -1.10(-2.83%)
Apr 03, 2023 39.37 40.15 38.33 38.82 89,532 -0.90(-2.27%)
Mar 31, 2023 39.83 40.10 39.05 39.72 78,538 +0.19(+0.48%)
Mar 30, 2023 39.66 39.80 38.81 39.53 63,512 +0.20(+0.51%)
Mar 29, 2023 38.97 39.43 38.29 39.33 58,653 +0.71(+1.84%)
Mar 28, 2023 38.50 39.98 37.27 38.62 73,982 +0.24(+0.63%)
Mar 27, 2023 38.09 39.34 38.09 38.38 69,173 +0.77(+2.05%)
Mar 24, 2023 37.49 37.88 36.54 37.61 60,333 -0.21(-0.56%)
Mar 23, 2023 38.76 39.48 37.52 37.82 64,326 -0.94(-2.43%)
Mar 22, 2023 39.80 40.02 38.51 38.76 50,014 -1.09(-2.74%)
Mar 21, 2023 39.99 40.63 39.61 39.85 78,319 +0.50(+1.27%)
Mar 20, 2023 39.65 40.05 39.20 39.35 47,388 +0.00(+0.00%)
Mar 17, 2023 39.36 39.85 39.02 39.35 140,828 -0.40(-1.01%)
Mar 16, 2023 39.48 40.23 38.88 39.75 49,879 -0.26(-0.65%)
Mar 15, 2023 39.64 40.18 38.22 40.01 77,237 -0.53(-1.31%)
Mar 14, 2023 41.94 41.94 39.31 40.54 178,831 -0.47(-1.15%)
Mar 13, 2023 40.84 41.60 40.30 41.01 89,423 +0.15(+0.37%)
Mar 10, 2023 43.07 43.13 38.58 40.86 125,470 -2.31(-5.35%)
Mar 09, 2023 43.58 44.01 42.61 43.17 182,660 +0.04(+0.09%)
Mar 08, 2023 44.21 44.73 42.69 43.13 125,550 -1.10(-2.49%)
Mar 07, 2023 44.51 44.81 43.11 44.23 109,755 -0.20(-0.45%)
Mar 06, 2023 45.52 45.70 43.76 44.43 66,273 -1.03(-2.27%)
Mar 03, 2023 44.60 45.70 44.31 45.46 61,264 +1.06(+2.39%)
Mar 02, 2023 44.16 44.79 43.51 44.40 47,797 +0.58(+1.32%)
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.