Skip to main content
You have permission to edit this article.
Edit

ANI Pharma Inc (NQ: ANIP )

30.64 -0.58 (-1.86%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 30.96 30.96 29.69 30.25 81,441 -0.75(-2.42%)
May 27, 2022 30.58 31.20 30.54 31.00 67,138 +0.48(+1.57%)
May 26, 2022 29.96 30.84 29.65 30.52 99,336 +0.70(+2.35%)
May 25, 2022 28.68 29.92 27.80 29.82 139,979 +1.11(+3.87%)
May 24, 2022 30.90 30.90 27.88 28.71 177,461 -2.29(-7.39%)
May 23, 2022 31.07 31.48 30.35 31.00 83,608 +0.14(+0.45%)
May 20, 2022 30.22 31.28 30.08 30.86 106,451 +0.94(+3.14%)
May 19, 2022 28.79 30.33 28.79 29.92 96,807 +0.74(+2.54%)
May 18, 2022 29.41 30.00 29.12 29.18 137,916 -0.55(-1.85%)
May 17, 2022 29.25 29.91 28.19 29.73 93,310 +0.96(+3.34%)
May 16, 2022 26.62 28.97 26.09 28.77 161,110 +2.30(+8.69%)
May 13, 2022 25.25 26.72 24.48 26.47 105,251 +1.46(+5.84%)
May 12, 2022 24.25 25.99 24.14 25.01 90,240 +0.42(+1.71%)
May 11, 2022 25.63 26.59 24.09 24.59 176,425 -0.68(-2.71%)
May 10, 2022 26.14 26.50 22.73 25.27 227,534 -0.85(-3.24%)
May 09, 2022 27.14 27.44 25.61 26.12 138,138 -1.30(-4.74%)
May 06, 2022 28.33 28.61 26.23 27.42 120,177 -0.86(-3.04%)
May 05, 2022 28.44 28.79 28.07 28.28 76,221 -0.52(-1.81%)
May 04, 2022 29.83 29.83 27.70 28.80 93,999 -0.70(-2.37%)
May 03, 2022 30.38 30.38 28.77 29.50 96,285 -0.66(-2.19%)
May 02, 2022 29.30 30.38 29.03 30.16 102,754 +0.65(+2.20%)
Apr 29, 2022 29.94 30.05 29.20 29.51 87,664 -0.50(-1.67%)
Apr 28, 2022 30.42 30.75 28.77 30.01 104,840 -0.26(-0.86%)
Apr 27, 2022 30.96 31.00 29.58 30.27 147,500 -0.64(-2.07%)
Apr 26, 2022 31.86 31.86 30.57 30.91 99,547 -0.97(-3.04%)
Apr 25, 2022 31.91 32.00 30.94 31.88 74,192 -0.41(-1.27%)
Apr 22, 2022 33.31 33.75 31.82 32.29 80,683 -1.17(-3.50%)
Apr 21, 2022 32.99 33.93 33.46 141,645 +0.67(+2.04%)
Apr 20, 2022 32.99 33.93 32.48 32.79 102,474 -0.20(-0.61%)
Apr 19, 2022 31.17 33.35 31.02 32.99 94,972 +1.79(+5.74%)
Apr 18, 2022 32.30 32.46 30.79 31.20 127,707 -0.96(-2.99%)
Apr 14, 2022 31.18 32.50 31.18 32.16 83,071 +0.95(+3.04%)
Apr 13, 2022 29.71 31.60 29.71 31.21 84,900 +1.55(+5.23%)
Apr 12, 2022 29.57 30.32 29.30 29.66 96,683 +0.06(+0.20%)
Apr 11, 2022 29.55 30.10 28.76 29.60 145,026 -0.31(-1.04%)
Apr 08, 2022 30.30 30.30 29.81 29.91 45,202 -0.13(-0.43%)
Apr 07, 2022 29.87 30.18 29.48 30.04 85,276 +0.35(+1.18%)
Apr 06, 2022 29.26 29.81 29.13 29.69 89,976 +0.52(+1.78%)
Apr 05, 2022 29.08 29.55 28.80 29.17 120,608 +0.00(+0.00%)
Apr 04, 2022 28.80 29.46 28.50 29.17 58,467 +0.49(+1.71%)
Apr 01, 2022 28.49 28.73 27.96 28.68 100,705 +0.57(+2.03%)
Mar 31, 2022 28.85 29.66 27.68 28.11 106,220 -0.71(-2.46%)
Mar 30, 2022 28.83 29.76 28.67 28.82 175,953 -0.05(-0.17%)
Mar 29, 2022 28.10 29.14 28.10 28.87 249,660 +0.70(+2.48%)
Mar 28, 2022 27.82 28.42 27.43 28.17 239,651 +0.20(+0.72%)
Mar 25, 2022 27.94 28.59 27.57 27.97 81,890 +0.02(+0.07%)
Mar 24, 2022 27.50 28.39 27.50 27.95 146,670 +0.92(+3.40%)
Mar 23, 2022 28.42 28.69 26.94 27.03 184,910 -0.45(-1.64%)
Mar 22, 2022 28.02 28.07 27.04 27.48 106,272 +0.56(+2.08%)
Mar 21, 2022 27.34 28.69 26.68 26.92 168,667 -0.32(-1.17%)
Mar 18, 2022 27.81 28.48 26.82 27.24 708,548 -1.08(-3.81%)
Mar 17, 2022 26.79 28.50 26.00 28.32 314,681 +1.41(+5.26%)
Mar 16, 2022 28.06 29.00 25.33 26.91 497,209 -2.11(-7.26%)
Mar 15, 2022 33.05 33.36 24.41 29.01 1,093,202 -6.65(-18.65%)
Mar 14, 2022 36.45 36.80 35.30 35.66 86,855 -0.65(-1.79%)
Mar 11, 2022 37.27 37.70 36.23 36.31 61,556 -0.90(-2.42%)
Mar 10, 2022 37.30 37.64 36.27 37.21 68,109 -0.26(-0.69%)
Mar 09, 2022 37.42 38.02 36.70 37.47 63,371 +0.55(+1.49%)
Mar 08, 2022 36.27 38.39 35.88 36.92 89,779 +0.99(+2.76%)
Mar 07, 2022 36.97 37.74 35.37 35.93 135,953 -0.34(-0.94%)
Mar 04, 2022 36.19 36.97 35.88 36.27 90,741 -0.39(-1.06%)
Mar 03, 2022 37.99 37.99 36.36 36.66 107,142 -1.04(-2.76%)
Mar 02, 2022 37.14 38.76 36.41 37.70 120,242 +0.80(+2.17%)
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.