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

ANI Pharma Inc (NQ: ANIP )

32.14 +0.51 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 51.57 52.09 48.70 48.77 200,240 -3.23(-6.21%)
Aug 28, 2015 49.65 52.80 49.53 52.00 211,281 +1.91(+3.81%)
Aug 27, 2015 50.27 51.00 49.00 50.09 237,366 +0.03(+0.06%)
Aug 26, 2015 49.31 50.21 47.21 50.06 230,032 +2.09(+4.36%)
Aug 25, 2015 50.19 50.19 47.82 47.97 182,381 -0.04(-0.08%)
Aug 24, 2015 45.55 50.92 44.81 48.01 353,283 -1.37(-2.77%)
Aug 21, 2015 49.31 51.10 48.22 49.38 432,225 -0.99(-1.97%)
Aug 20, 2015 54.01 54.63 50.35 50.37 284,081 -4.39(-8.02%)
Aug 19, 2015 55.13 55.56 53.70 54.76 132,614 -0.58(-1.05%)
Aug 18, 2015 56.57 57.05 55.00 55.34 296,146 -1.62(-2.84%)
Aug 17, 2015 54.65 57.37 53.11 56.96 302,591 +2.20(+4.02%)
Aug 14, 2015 56.00 56.14 53.33 54.76 270,604 -1.20(-2.14%)
Aug 13, 2015 55.99 57.73 55.44 55.96 251,911 -0.24(-0.43%)
Aug 12, 2015 53.65 57.61 52.56 56.20 311,346 +1.93(+3.56%)
Aug 11, 2015 54.10 55.28 52.88 54.27 185,984 -0.54(-0.99%)
Aug 10, 2015 54.53 56.74 53.85 54.81 216,346 +0.48(+0.87%)
Aug 07, 2015 55.23 57.78 53.25 54.34 411,371 -1.44(-2.57%)
Aug 06, 2015 59.31 60.03 55.63 55.77 403,020 -3.50(-5.91%)
Aug 05, 2015 59.56 60.89 57.09 59.27 451,456 +0.08(+0.14%)
Aug 04, 2015 65.40 67.15 59.05 59.19 987,807 -9.71(-14.09%)
Aug 03, 2015 71.02 71.88 68.00 68.90 372,577 -2.13(-3.00%)
Jul 31, 2015 71.37 73.54 70.46 71.03 352,342 +0.13(+0.18%)
Jul 30, 2015 68.99 71.27 67.60 70.90 323,735 +1.88(+2.72%)
Jul 29, 2015 71.04 72.08 68.21 69.02 436,497 -2.30(-3.22%)
Jul 28, 2015 71.01 73.22 68.31 71.32 524,947 +1.33(+1.90%)
Jul 27, 2015 68.03 71.05 66.12 69.99 463,646 +1.88(+2.76%)
Jul 24, 2015 69.64 70.90 67.40 68.11 295,139 -2.05(-2.92%)
Jul 23, 2015 70.86 72.52 69.97 70.16 269,325 -0.46(-0.65%)
Jul 22, 2015 70.83 71.37 69.41 70.62 173,516 -0.56(-0.79%)
Jul 21, 2015 68.81 71.88 68.81 71.18 388,916 +2.38(+3.46%)
Jul 20, 2015 69.37 69.91 68.25 68.80 256,886 -0.50(-0.72%)
Jul 17, 2015 67.59 70.00 67.32 69.30 325,145 +1.86(+2.76%)
Jul 16, 2015 66.18 69.00 65.57 67.44 335,814 +2.04(+3.12%)
Jul 15, 2015 68.46 69.79 65.00 65.40 441,033 -2.13(-3.15%)
Jul 14, 2015 67.38 68.55 66.32 67.53 263,858 +0.34(+0.51%)
Jul 13, 2015 64.21 68.19 63.01 67.19 523,634 +4.97(+7.99%)
Jul 10, 2015 62.09 62.85 61.21 62.22 178,124 +1.36(+2.23%)
Jul 09, 2015 59.41 61.91 58.84 60.86 223,809 +2.08(+3.54%)
Jul 08, 2015 59.91 60.83 58.52 58.78 360,861 -1.93(-3.18%)
Jul 07, 2015 61.59 61.59 59.65 60.71 282,015 -0.59(-0.96%)
Jul 06, 2015 60.92 62.57 60.05 61.30 202,577 +0.01(+0.02%)
Jul 02, 2015 62.24 61.29 61.29 61.29 174,700 -1.16(-1.86%)
Jul 01, 2015 62.59 63.19 61.67 62.45 236,241 +0.40(+0.64%)
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%)
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.