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

ANI Pharma Inc (NQ: ANIP )

40.01 -1.65 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 31.05 31.86 30.92 31.36 69,643 +0.10(+0.32%)
Aug 28, 2020 31.20 31.47 30.64 31.26 76,600 +0.15(+0.48%)
Aug 27, 2020 31.45 31.63 30.95 31.11 39,084 -0.16(-0.51%)
Aug 26, 2020 31.87 31.93 30.46 31.27 57,699 -0.73(-2.28%)
Aug 25, 2020 32.30 32.30 31.54 32.00 64,995 -0.01(-0.03%)
Aug 24, 2020 31.51 32.16 30.91 32.01 71,850 +0.77(+2.46%)
Aug 21, 2020 31.60 31.62 30.69 31.24 49,400 -0.68(-2.13%)
Aug 20, 2020 31.56 32.00 31.29 31.92 60,198 -0.11(-0.34%)
Aug 19, 2020 31.57 32.34 31.22 32.03 51,338 +0.47(+1.49%)
Aug 18, 2020 31.70 31.87 31.27 31.56 72,267 -0.09(-0.28%)
Aug 17, 2020 32.03 32.03 30.68 31.65 124,828 -0.75(-2.31%)
Aug 14, 2020 32.84 33.07 31.91 32.40 66,200 -0.70(-2.11%)
Aug 13, 2020 32.72 34.08 32.05 33.10 122,252 +1.47(+4.65%)
Aug 12, 2020 31.78 31.95 31.30 31.63 89,672 +0.42(+1.35%)
Aug 11, 2020 33.30 34.23 30.85 31.21 111,544 -1.86(-5.62%)
Aug 10, 2020 30.47 33.38 30.40 33.07 108,140 +2.70(+8.89%)
Aug 07, 2020 29.22 30.60 29.04 30.37 73,400 +0.87(+2.95%)
Aug 06, 2020 30.51 31.42 29.23 29.50 119,340 -1.50(-4.84%)
Aug 05, 2020 30.92 31.29 29.71 31.00 245,635 +0.16(+0.52%)
Aug 04, 2020 29.67 31.31 29.43 30.84 101,543 +0.98(+3.28%)
Aug 03, 2020 29.56 29.86 28.42 29.86 88,887 +0.25(+0.84%)
Jul 31, 2020 30.15 30.15 28.81 29.61 97,700 -0.69(-2.28%)
Jul 30, 2020 29.11 30.35 29.11 30.30 84,951 +0.72(+2.43%)
Jul 29, 2020 28.64 29.79 28.41 29.58 95,829 +0.93(+3.25%)
Jul 28, 2020 28.22 29.06 27.71 28.65 73,228 +0.28(+0.99%)
Jul 27, 2020 26.64 28.39 26.23 28.37 88,536 +1.86(+7.02%)
Jul 24, 2020 27.97 28.15 26.36 26.51 124,500 -1.63(-5.79%)
Jul 23, 2020 28.64 28.64 27.55 28.14 71,839 -0.70(-2.43%)
Jul 22, 2020 29.46 29.86 28.52 28.84 79,558 -0.75(-2.53%)
Jul 21, 2020 29.76 30.30 29.45 29.59 164,347 +0.21(+0.71%)
Jul 20, 2020 30.01 30.13 29.24 29.38 90,510 -0.65(-2.16%)
Jul 17, 2020 29.81 30.64 29.76 30.03 115,100 +0.27(+0.91%)
Jul 16, 2020 29.39 29.92 29.09 29.76 73,130 +0.20(+0.68%)
Jul 15, 2020 29.07 30.04 28.99 29.56 80,395 +1.09(+3.83%)
Jul 14, 2020 27.94 28.47 27.55 28.47 74,351 +0.57(+2.04%)
Jul 13, 2020 27.67 29.01 27.50 27.90 119,947 +0.67(+2.46%)
Jul 10, 2020 26.33 27.44 25.23 27.23 94,200 +0.85(+3.22%)
Jul 09, 2020 29.05 29.05 26.38 26.38 213,150 -3.30(-11.12%)
Jul 08, 2020 30.83 30.83 28.59 29.68 111,677 -0.95(-3.10%)
Jul 07, 2020 31.02 31.49 30.54 30.63 62,815 -0.71(-2.27%)
Jul 06, 2020 31.74 31.79 30.90 31.34 60,964 +0.45(+1.46%)
Jul 02, 2020 32.27 32.27 30.62 30.89 106,500 -0.99(-3.11%)
Jul 01, 2020 32.35 32.89 31.57 31.88 96,978 -0.46(-1.42%)
Jun 30, 2020 30.89 32.48 30.89 32.34 96,120 +1.14(+3.65%)
Jun 29, 2020 30.89 31.21 30.00 31.20 145,006 +0.73(+2.40%)
Jun 26, 2020 31.00 31.01 29.81 30.47 271,300 -1.02(-3.24%)
Jun 25, 2020 30.01 31.54 29.70 31.49 116,271 +1.41(+4.69%)
Jun 24, 2020 30.26 30.71 29.93 30.08 118,255 -0.73(-2.37%)
Jun 23, 2020 31.07 31.99 30.02 30.81 169,501 +0.24(+0.79%)
Jun 22, 2020 29.98 30.85 29.64 30.57 135,065 +0.64(+2.14%)
Jun 19, 2020 30.64 30.64 29.51 29.93 207,400 -0.23(-0.76%)
Jun 18, 2020 30.25 30.43 29.38 30.16 122,919 -0.32(-1.05%)
Jun 17, 2020 31.50 31.50 30.44 30.48 90,215 -1.11(-3.51%)
Jun 16, 2020 32.42 32.70 30.85 31.59 158,319 +0.39(+1.25%)
Jun 15, 2020 30.26 31.37 30.11 31.20 115,146 -0.11(-0.35%)
Jun 12, 2020 32.23 32.95 30.10 31.31 170,400 +0.00(+0.00%)
Jun 11, 2020 33.70 33.70 30.74 31.31 188,173 -3.44(-9.90%)
Jun 10, 2020 33.63 36.59 33.04 34.75 184,780 +1.25(+3.73%)
Jun 09, 2020 34.75 34.75 33.06 33.50 221,852 -1.38(-3.96%)
Jun 08, 2020 32.85 35.44 32.50 34.88 181,645 +2.71(+8.42%)
Jun 05, 2020 32.04 32.91 31.55 32.17 235,300 +1.16(+3.74%)
Jun 04, 2020 29.87 31.99 29.70 31.01 165,664 +0.93(+3.09%)
Jun 03, 2020 30.56 31.76 29.93 30.08 242,010 -0.20(-0.66%)
Jun 02, 2020 31.57 31.79 29.69 30.28 459,609 -1.05(-3.35%)
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.