Skip to main content

ANI Pharma Inc (NQ: ANIP )

69.50 -0.19 (-0.27%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 62.35 63.78 60.92 63.76 157,814 +1.21(+1.93%)
Mar 31, 2015 62.95 63.89 61.93 62.55 183,012 -0.38(-0.60%)
Mar 30, 2015 62.85 64.18 62.31 62.93 184,884 +0.99(+1.60%)
Mar 27, 2015 60.42 62.46 60.42 61.94 309,848 +1.55(+2.57%)
Mar 26, 2015 59.95 61.82 57.76 60.39 341,320 +0.05(+0.08%)
Mar 25, 2015 65.90 66.80 60.19 60.34 406,652 -5.53(-8.40%)
Mar 24, 2015 66.59 68.00 65.60 65.87 183,462 -0.68(-1.02%)
Mar 23, 2015 66.25 67.31 64.68 66.55 245,305 +0.57(+0.86%)
Mar 20, 2015 68.03 68.92 64.73 65.98 919,181 -1.52(-2.25%)
Mar 19, 2015 62.84 67.77 62.84 67.50 582,301 +4.58(+7.28%)
Mar 18, 2015 62.50 63.19 61.62 62.92 220,482 +0.25(+0.40%)
Mar 17, 2015 62.93 63.49 61.65 62.67 254,302 -0.28(-0.44%)
Mar 16, 2015 60.58 63.04 60.44 62.95 409,787 +2.62(+4.34%)
Mar 13, 2015 61.46 63.39 60.20 60.33 645,710 -1.83(-2.94%)
Mar 12, 2015 66.75 66.89 61.91 62.16 1,304,556 -3.94(-5.96%)
Mar 11, 2015 63.87 67.19 62.94 66.10 386,924 +2.37(+3.72%)
Mar 10, 2015 63.13 64.39 62.60 63.73 311,239 -0.51(-0.79%)
Mar 09, 2015 66.21 66.42 61.81 64.24 422,046 -2.48(-3.72%)
Mar 06, 2015 66.18 67.44 65.17 66.72 370,291 +0.21(+0.32%)
Mar 05, 2015 68.00 68.50 66.06 66.51 260,113 -0.67(-1.00%)
Mar 04, 2015 67.00 67.92 64.54 67.18 421,972 +0.32(+0.48%)
Mar 03, 2015 70.20 70.20 65.20 66.86 738,687 -3.89(-5.50%)
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.