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 (%)
Jun 30, 2015 61.61 62.58 60.73 62.05 215,657 +1.04(+1.70%)
Jun 29, 2015 62.06 62.69 60.30 61.01 296,302 -1.76(-2.80%)
Jun 26, 2015 65.00 65.00 62.25 62.77 460,848 -1.81(-2.80%)
Jun 25, 2015 65.31 65.46 63.57 64.58 356,219 +1.27(+2.01%)
Jun 24, 2015 63.25 64.63 62.55 63.31 401,731 -0.20(-0.31%)
Jun 23, 2015 62.22 64.34 61.63 63.51 374,998 +1.63(+2.63%)
Jun 22, 2015 62.00 62.98 61.11 61.88 228,007 +0.23(+0.37%)
Jun 19, 2015 60.98 62.40 59.94 61.65 327,176 +0.81(+1.33%)
Jun 18, 2015 58.05 61.74 58.05 60.84 395,562 +2.94(+5.08%)
Jun 17, 2015 59.06 59.47 57.50 57.90 223,786 -0.90(-1.53%)
Jun 16, 2015 57.85 59.00 57.08 58.80 255,648 +1.06(+1.84%)
Jun 15, 2015 56.18 57.91 55.12 57.74 318,800 +2.04(+3.66%)
Jun 12, 2015 55.32 57.14 54.81 55.70 222,349 +0.25(+0.45%)
Jun 11, 2015 55.37 56.55 55.23 55.45 154,718 +0.18(+0.33%)
Jun 10, 2015 55.00 55.67 54.15 55.27 136,965 +0.41(+0.75%)
Jun 09, 2015 55.00 55.57 53.71 54.86 237,981 -0.13(-0.24%)
Jun 08, 2015 55.25 56.38 54.21 54.99 288,380 -0.14(-0.25%)
Jun 05, 2015 54.24 55.58 53.33 55.13 285,292 +0.92(+1.70%)
Jun 04, 2015 54.25 55.18 53.08 54.21 280,366 +0.58(+1.08%)
Jun 03, 2015 50.09 54.76 49.95 53.63 394,691 +3.95(+7.95%)
Jun 02, 2015 49.17 50.89 47.56 49.68 819,800 +0.00(+0.00%)
Jun 01, 2015 49.77 50.64 48.45 49.68 414,695 -0.70(-1.39%)
May 29, 2015 50.85 50.88 49.55 50.38 318,876 -0.35(-0.69%)
May 28, 2015 50.55 51.35 49.56 50.73 214,674 -0.14(-0.28%)
May 27, 2015 51.25 51.67 50.56 50.87 159,445 -0.55(-1.07%)
May 26, 2015 52.35 53.00 50.77 51.42 187,890 -1.68(-3.16%)
May 22, 2015 52.12 53.10 53.10 53.10 135,100 +1.10(+2.12%)
May 21, 2015 51.59 52.45 51.36 52.00 129,106 +0.47(+0.91%)
May 20, 2015 51.37 52.17 50.88 51.53 208,536 -0.69(-1.32%)
May 19, 2015 53.08 54.42 51.47 52.22 345,232 -0.52(-0.99%)
May 18, 2015 52.00 53.11 51.27 52.74 208,606 +0.62(+1.19%)
May 15, 2015 51.74 52.31 50.98 52.12 166,312 +0.55(+1.07%)
May 14, 2015 51.67 52.09 49.26 51.57 383,223 +0.26(+0.51%)
May 13, 2015 53.04 53.11 51.20 51.31 223,225 -0.88(-1.69%)
May 12, 2015 52.00 53.20 50.62 52.19 273,963 -0.06(-0.11%)
May 11, 2015 53.13 53.61 52.13 52.25 202,843 -0.68(-1.28%)
May 08, 2015 53.89 55.80 52.15 52.93 398,562 -0.17(-0.32%)
May 07, 2015 52.65 53.61 50.71 53.10 462,869 +0.82(+1.57%)
May 06, 2015 55.49 56.22 51.50 52.28 573,395 -3.32(-5.97%)
May 05, 2015 59.89 59.98 52.37 55.60 961,099 -6.22(-10.06%)
May 04, 2015 62.99 64.38 61.21 61.82 234,396 -1.21(-1.92%)
May 01, 2015 61.06 63.23 60.68 63.03 227,408 +2.05(+3.36%)
Apr 30, 2015 62.67 63.59 59.67 60.98 347,285 -1.89(-3.01%)
Apr 29, 2015 66.14 66.88 62.58 62.87 289,864 -3.79(-5.69%)
Apr 28, 2015 66.21 68.02 64.11 66.66 174,348 +0.52(+0.79%)
Apr 27, 2015 70.30 70.79 65.75 66.14 203,756 -4.12(-5.86%)
Apr 24, 2015 71.54 72.43 69.48 70.26 189,994 -1.52(-2.12%)
Apr 23, 2015 69.24 72.61 68.38 71.78 237,300 +1.99(+2.85%)
Apr 22, 2015 68.75 70.95 67.83 69.79 206,532 +1.24(+1.81%)
Apr 21, 2015 68.53 70.33 68.07 68.55 182,163 +0.43(+0.63%)
Apr 20, 2015 67.66 68.38 65.89 68.12 109,768 +0.58(+0.86%)
Apr 17, 2015 67.92 68.86 66.55 67.54 131,782 -1.17(-1.70%)
Apr 16, 2015 67.28 70.63 67.28 68.71 181,276 +0.94(+1.39%)
Apr 15, 2015 67.67 68.50 66.62 67.77 94,539 +0.39(+0.58%)
Apr 14, 2015 67.26 67.95 65.80 67.38 123,221 +0.10(+0.15%)
Apr 13, 2015 68.30 69.37 67.00 67.28 204,196 -0.95(-1.39%)
Apr 10, 2015 67.69 69.54 67.36 68.23 178,312 -1.34(-1.93%)
Apr 09, 2015 69.71 70.36 67.75 69.57 182,955 -0.14(-0.20%)
Apr 08, 2015 65.99 69.84 65.42 69.71 307,562 +3.72(+5.64%)
Apr 07, 2015 65.85 67.80 65.42 65.99 209,763 +0.24(+0.37%)
Apr 06, 2015 64.23 66.82 63.81 65.75 211,281 +1.34(+2.08%)
Apr 02, 2015 63.89 64.41 64.41 64.41 179,100 +0.65(+1.02%)
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.