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

ANI Pharma Inc (NQ: ANIP )

35.87 -2.14 (-5.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 39.99 39.99 36.76 38.01 102,342 +0.17(+0.45%)
Aug 15, 2022 36.98 38.19 36.73 37.84 107,205 +0.37(+0.99%)
Aug 12, 2022 35.46 37.96 35.18 37.47 91,718 +2.08(+5.88%)
Aug 11, 2022 35.33 35.48 34.82 35.39 96,813 +0.42(+1.20%)
Aug 10, 2022 34.57 35.46 33.79 34.97 122,419 +0.97(+2.85%)
Aug 09, 2022 34.98 35.09 33.77 34.00 103,080 -0.87(-2.49%)
Aug 08, 2022 38.05 38.05 33.62 34.87 106,945 +0.25(+0.72%)
Aug 05, 2022 33.91 35.01 33.22 34.62 53,691 +0.30(+0.87%)
Aug 04, 2022 33.17 34.77 33.17 34.32 62,794 +1.41(+4.28%)
Aug 03, 2022 33.42 33.42 32.14 32.91 88,188 -0.45(-1.35%)
Aug 02, 2022 33.88 34.86 33.14 33.36 51,814 -0.41(-1.21%)
Aug 01, 2022 34.33 34.74 33.05 33.77 72,581 -0.48(-1.40%)
Jul 29, 2022 34.19 34.36 33.60 34.25 41,700 -0.14(-0.41%)
Jul 28, 2022 34.59 35.51 34.23 34.39 50,708 +0.21(+0.61%)
Jul 27, 2022 33.52 34.54 33.52 34.18 38,464 +0.73(+2.18%)
Jul 26, 2022 33.41 33.85 32.74 33.45 44,208 -0.18(-0.54%)
Jul 25, 2022 32.00 34.40 32.00 33.63 127,260 +1.88(+5.92%)
Jul 22, 2022 31.65 31.77 31.12 31.75 68,893 +0.08(+0.25%)
Jul 21, 2022 32.68 32.68 31.50 31.67 54,255 -0.96(-2.94%)
Jul 20, 2022 31.79 32.90 31.79 32.63 59,796 +0.96(+3.03%)
Jul 19, 2022 31.59 32.87 30.46 31.67 87,435 +0.68(+2.19%)
Jul 18, 2022 31.51 32.67 30.77 30.99 78,268 -0.36(-1.15%)
Jul 15, 2022 30.93 31.75 30.22 31.35 71,309 +0.72(+2.35%)
Jul 14, 2022 30.32 31.00 29.96 30.63 52,573 -0.32(-1.03%)
Jul 13, 2022 29.35 31.11 29.29 30.95 73,202 +1.12(+3.75%)
Jul 12, 2022 30.58 31.48 29.40 29.83 139,373 -0.77(-2.52%)
Jul 11, 2022 31.20 31.58 30.22 30.60 107,129 -0.85(-2.70%)
Jul 08, 2022 30.86 31.81 30.82 31.45 40,600 +0.09(+0.29%)
Jul 07, 2022 32.19 32.19 30.33 31.36 107,326 -0.46(-1.45%)
Jul 06, 2022 31.93 33.06 31.17 31.82 71,552 -0.13(-0.41%)
Jul 05, 2022 31.04 32.13 29.49 31.95 217,602 +0.41(+1.32%)
Jul 01, 2022 29.44 31.87 29.09 31.54 106,324 +1.86(+6.29%)
Jun 30, 2022 27.59 29.78 27.59 29.67 143,677 +1.81(+6.50%)
Jun 29, 2022 28.85 29.18 27.59 27.86 76,777 -1.10(-3.80%)
Jun 28, 2022 30.27 30.88 28.73 28.96 144,623 -1.22(-4.04%)
Jun 27, 2022 28.28 30.40 28.28 30.18 109,693 +1.27(+4.39%)
Jun 24, 2022 27.44 29.85 26.98 28.91 347,796 +1.69(+6.21%)
Jun 23, 2022 25.66 27.32 23.09 27.22 58,215 +1.44(+5.59%)
Jun 22, 2022 26.01 26.46 25.55 25.78 95,072 +0.75(+3.00%)
Jun 21, 2022 24.60 25.80 24.48 25.03 96,549 +0.65(+2.67%)
Jun 17, 2022 23.16 24.81 23.16 24.38 146,971 +1.29(+5.59%)
Jun 16, 2022 23.36 23.52 22.31 23.09 168,159 -0.68(-2.86%)
Jun 15, 2022 23.03 23.90 22.68 23.77 159,522 +0.48(+2.06%)
Jun 14, 2022 22.81 23.94 22.81 23.29 136,653 -0.65(-2.72%)
Jun 13, 2022 26.85 26.85 23.86 23.94 262,370 -3.54(-12.88%)
Jun 10, 2022 27.46 27.72 27.14 27.48 60,309 -0.45(-1.61%)
Jun 09, 2022 28.46 28.66 27.75 27.93 61,417 -0.48(-1.69%)
Jun 08, 2022 28.89 29.09 28.35 28.41 43,361 -0.22(-0.77%)
Jun 07, 2022 28.28 28.90 28.27 28.63 65,090 -0.07(-0.24%)
Jun 06, 2022 29.58 30.00 28.05 28.70 71,133 -0.54(-1.85%)
Jun 03, 2022 29.50 30.56 28.21 29.24 56,704 -0.27(-0.91%)
Jun 02, 2022 30.85 30.85 28.21 29.51 93,153 -1.01(-3.31%)
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.