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 (%)
Aug 31, 2016 60.75 61.00 58.96 59.74 246,621 -1.12(-1.84%)
Aug 30, 2016 62.14 62.35 60.61 60.86 216,433 -1.24(-2.00%)
Aug 29, 2016 63.19 63.23 61.20 62.10 158,571 -1.07(-1.69%)
Aug 26, 2016 62.89 64.32 62.32 63.17 147,295 +0.30(+0.48%)
Aug 25, 2016 64.74 66.78 61.81 62.87 252,296 -1.84(-2.84%)
Aug 24, 2016 66.99 68.40 64.17 64.71 156,876 -2.50(-3.72%)
Aug 23, 2016 67.59 68.53 67.15 67.21 177,167 -0.22(-0.33%)
Aug 22, 2016 67.80 68.50 66.69 67.43 214,933 -0.56(-0.82%)
Aug 19, 2016 68.58 68.72 67.52 67.99 168,493 -1.00(-1.45%)
Aug 18, 2016 68.75 69.36 67.85 68.99 111,382 +0.31(+0.45%)
Aug 17, 2016 69.04 69.25 68.05 68.68 129,374 -0.61(-0.88%)
Aug 16, 2016 69.47 70.07 68.36 69.29 133,312 -0.50(-0.72%)
Aug 15, 2016 69.96 70.92 69.72 69.79 164,438 +0.21(+0.30%)
Aug 12, 2016 68.85 69.71 68.00 69.58 173,317 +0.48(+0.69%)
Aug 11, 2016 69.26 69.64 68.21 69.10 122,003 +0.37(+0.54%)
Aug 10, 2016 70.00 70.00 67.51 68.73 240,766 -1.22(-1.74%)
Aug 09, 2016 67.66 70.79 67.38 69.95 319,553 +2.95(+4.40%)
Aug 08, 2016 67.83 69.11 66.32 67.00 341,270 -1.28(-1.87%)
Aug 05, 2016 68.00 70.33 66.71 68.28 617,142 +1.89(+2.85%)
Aug 04, 2016 65.66 69.01 64.02 66.39 887,556 +4.29(+6.91%)
Aug 03, 2016 60.98 62.73 60.64 62.10 287,613 +1.08(+1.77%)
Aug 02, 2016 61.08 62.00 59.95 61.02 186,729 -0.04(-0.07%)
Aug 01, 2016 60.51 61.45 59.12 61.06 197,677 +0.46(+0.76%)
Jul 29, 2016 59.59 61.05 59.07 60.60 123,806 +0.99(+1.66%)
Jul 28, 2016 60.07 60.56 58.76 59.61 145,404 -0.58(-0.96%)
Jul 27, 2016 60.00 61.65 59.71 60.19 245,011 +0.70(+1.18%)
Jul 26, 2016 58.69 59.67 58.30 59.49 142,185 +0.80(+1.36%)
Jul 25, 2016 58.99 59.24 57.89 58.69 143,840 -0.03(-0.05%)
Jul 22, 2016 58.31 58.97 57.66 58.72 100,216 +0.48(+0.82%)
Jul 21, 2016 59.04 59.17 57.60 58.24 149,805 -0.33(-0.56%)
Jul 20, 2016 56.67 58.66 55.70 58.57 358,581 +2.17(+3.85%)
Jul 19, 2016 57.96 61.45 56.21 56.40 941,923 +0.39(+0.70%)
Jul 18, 2016 55.08 57.93 54.38 56.01 297,054 +1.10(+2.00%)
Jul 15, 2016 54.31 55.50 54.03 54.91 89,159 +0.72(+1.33%)
Jul 14, 2016 54.91 54.91 53.80 54.19 130,894 -0.07(-0.13%)
Jul 13, 2016 56.03 56.43 54.22 54.26 123,596 -1.47(-2.64%)
Jul 12, 2016 55.70 56.51 55.58 55.73 151,739 +0.35(+0.63%)
Jul 11, 2016 56.68 57.00 55.29 55.38 173,693 -1.13(-2.00%)
Jul 08, 2016 56.91 57.58 58.12 56.51 239,927 -1.61(-2.77%)
Jul 07, 2016 57.88 58.39 57.02 58.12 123,997 +1.23(+2.16%)
Jul 05, 2016 57.39 57.88 55.67 56.89 194,745 -0.42(-0.73%)
Jul 01, 2016 55.75 57.31 57.31 57.31 271,100 +1.49(+2.67%)
Jun 30, 2016 56.21 56.85 54.55 55.82 301,288 -0.36(-0.64%)
Jun 29, 2016 57.78 57.91 55.92 56.18 318,643 -0.82(-1.44%)
Jun 28, 2016 53.44 57.55 53.44 57.00 389,680 +4.45(+8.47%)
Jun 27, 2016 53.47 54.56 52.27 52.55 154,099 -1.79(-3.29%)
Jun 24, 2016 53.46 55.88 51.90 54.34 353,253 -1.93(-3.43%)
Jun 23, 2016 54.06 56.86 54.06 56.27 340,285 +3.48(+6.59%)
Jun 22, 2016 51.39 54.42 50.63 52.79 211,614 +1.43(+2.78%)
Jun 21, 2016 53.17 53.17 50.56 51.36 199,862 -1.73(-3.26%)
Jun 20, 2016 53.81 54.03 52.55 53.09 172,222 +0.25(+0.47%)
Jun 17, 2016 56.05 56.05 52.52 52.84 506,453 -3.17(-5.66%)
Jun 16, 2016 55.15 56.29 54.10 56.01 217,516 +0.52(+0.94%)
Jun 15, 2016 55.12 56.39 54.99 55.49 158,653 +0.68(+1.24%)
Jun 14, 2016 52.95 55.03 52.87 54.81 217,922 +1.62(+3.05%)
Jun 13, 2016 51.97 55.71 51.55 53.19 266,669 +1.14(+2.19%)
Jun 10, 2016 53.07 53.50 51.44 52.05 216,038 -1.64(-3.05%)
Jun 09, 2016 55.44 56.12 53.56 53.69 218,284 -2.11(-3.78%)
Jun 08, 2016 55.63 56.06 54.96 55.80 148,904 +0.28(+0.50%)
Jun 07, 2016 55.25 56.40 54.50 55.52 139,044 -0.24(-0.43%)
Jun 06, 2016 55.03 56.26 53.93 55.76 176,520 +1.19(+2.18%)
Jun 03, 2016 56.23 56.52 53.20 54.57 207,409 -1.58(-2.81%)
Jun 02, 2016 54.44 56.66 54.06 56.15 190,077 +1.40(+2.56%)
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.