Skip to main content

ANI Pharma Inc (NQ: ANIP )

69.35 -0.34 (-0.49%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 53.84 54.62 53.40 53.83 127,464 +0.32(+0.60%)
Jun 29, 2023 53.08 54.00 52.87 53.51 64,527 +0.36(+0.68%)
Jun 28, 2023 53.32 53.86 52.74 53.15 105,477 -0.20(-0.37%)
Jun 27, 2023 53.50 53.85 52.43 53.35 104,878 +0.18(+0.34%)
Jun 26, 2023 51.42 53.49 51.33 53.17 163,445 +1.44(+2.78%)
Jun 23, 2023 51.10 52.08 50.94 51.73 519,685 +0.19(+0.37%)
Jun 22, 2023 51.84 51.84 50.80 51.54 148,557 -0.58(-1.11%)
Jun 21, 2023 52.56 52.67 51.00 52.12 103,319 -0.55(-1.04%)
Jun 20, 2023 51.13 52.80 50.62 52.67 163,285 +1.32(+2.57%)
Jun 16, 2023 51.17 52.00 50.70 51.35 535,447 +0.64(+1.26%)
Jun 15, 2023 49.50 51.25 49.47 50.71 133,509 +1.04(+2.09%)
Jun 14, 2023 49.80 49.84 49.10 49.67 101,665 +0.00(+0.00%)
Jun 13, 2023 49.57 50.65 49.51 49.67 92,451 +0.02(+0.04%)
Jun 12, 2023 49.75 50.28 49.32 49.65 94,704 +0.16(+0.32%)
Jun 09, 2023 49.69 49.99 49.21 49.49 52,354 -0.37(-0.74%)
Jun 08, 2023 49.21 49.88 48.96 49.86 67,991 +0.46(+0.93%)
Jun 07, 2023 49.20 49.87 48.65 49.40 121,329 +0.45(+0.92%)
Jun 06, 2023 48.52 49.32 48.52 48.95 146,953 +0.55(+1.14%)
Jun 05, 2023 47.74 48.95 47.44 48.40 121,357 +0.40(+0.83%)
Jun 02, 2023 46.79 48.04 46.13 48.00 165,726 +1.58(+3.40%)
Jun 01, 2023 45.06 46.69 44.66 46.42 148,552 +1.28(+2.84%)
May 31, 2023 44.81 45.70 44.27 45.14 90,046 +0.19(+0.42%)
May 30, 2023 46.20 46.70 44.88 44.95 63,779 -1.20(-2.60%)
May 26, 2023 46.08 46.95 45.93 46.15 74,635 +0.00(+0.00%)
May 25, 2023 46.63 46.63 45.22 46.15 102,542 -0.51(-1.09%)
May 24, 2023 46.27 46.94 45.61 46.66 164,552 -0.02(-0.04%)
May 23, 2023 46.29 46.86 45.96 46.68 216,285 +0.39(+0.84%)
May 22, 2023 46.06 46.50 45.02 46.29 114,614 +0.32(+0.70%)
May 19, 2023 45.97 46.96 45.50 45.97 117,500 -0.44(-0.95%)
May 18, 2023 44.54 46.49 44.06 46.41 153,529 +1.91(+4.29%)
May 17, 2023 44.54 45.18 43.32 44.50 206,540 +0.22(+0.50%)
May 16, 2023 40.55 44.94 40.55 44.28 240,468 +3.40(+8.32%)
May 15, 2023 41.92 43.27 40.00 40.88 235,703 -0.79(-1.90%)
May 12, 2023 40.61 41.98 38.91 41.67 1,191,967 -2.28(-5.19%)
May 11, 2023 43.65 44.63 43.43 43.95 52,674 +0.17(+0.39%)
May 10, 2023 44.41 45.00 42.71 43.78 128,897 -0.63(-1.42%)
May 09, 2023 43.83 46.06 42.96 44.41 159,189 +1.83(+4.30%)
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 40.03 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%)
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.