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 (%)
Jul 31, 2018 67.81 69.23 66.64 66.95 139,053 -0.46(-0.68%)
Jul 30, 2018 68.22 69.47 66.50 67.41 109,745 -0.67(-0.98%)
Jul 27, 2018 70.74 70.98 66.65 68.08 98,600 -2.65(-3.75%)
Jul 26, 2018 71.22 71.75 70.25 70.73 34,769 -0.51(-0.72%)
Jul 25, 2018 70.72 71.97 70.47 71.24 152,175 +0.25(+0.35%)
Jul 24, 2018 70.66 71.19 70.00 70.99 75,787 +0.71(+1.01%)
Jul 23, 2018 69.03 70.99 68.76 70.28 55,171 -0.21(-0.30%)
Jul 20, 2018 70.75 71.19 69.42 70.49 63,416 -0.07(-0.10%)
Jul 19, 2018 70.85 70.85 69.89 70.56 37,695 -0.30(-0.42%)
Jul 18, 2018 69.99 71.19 69.38 70.86 56,355 +0.79(+1.13%)
Jul 17, 2018 70.22 70.90 69.25 70.07 61,038 -0.24(-0.34%)
Jul 16, 2018 70.89 71.10 69.03 70.31 71,636 -0.57(-0.80%)
Jul 13, 2018 71.45 71.70 70.45 70.88 48,124 -0.40(-0.56%)
Jul 12, 2018 71.56 71.96 70.79 71.28 62,430 +0.13(+0.18%)
Jul 11, 2018 70.93 71.64 70.57 71.15 92,616 -0.01(-0.01%)
Jul 10, 2018 71.34 72.12 70.00 71.16 151,131 -0.18(-0.25%)
Jul 09, 2018 71.20 72.46 70.47 71.34 78,865 +0.34(+0.48%)
Jul 06, 2018 68.19 72.81 68.19 71.00 289,971 +2.86(+4.20%)
Jul 05, 2018 68.33 68.62 67.56 68.14 103,441 +0.24(+0.35%)
Jul 03, 2018 67.90 67.90 67.90 0 +0.00(+0.00%)
Jul 02, 2018 66.61 67.96 65.86 67.90 97,413 +1.10(+1.65%)
Jun 29, 2018 67.83 67.83 66.11 66.80 39,513 -0.67(-0.99%)
Jun 28, 2018 65.88 68.32 65.56 67.47 84,155 +1.40(+2.12%)
Jun 27, 2018 67.80 68.58 65.73 66.07 108,590 -1.65(-2.44%)
Jun 26, 2018 67.94 68.58 66.77 67.72 55,758 -0.19(-0.28%)
Jun 25, 2018 67.74 68.30 67.14 67.91 95,588 -0.17(-0.25%)
Jun 22, 2018 67.80 68.19 66.84 68.08 99,305 +0.50(+0.74%)
Jun 21, 2018 67.97 68.16 67.27 67.58 68,226 -0.38(-0.56%)
Jun 20, 2018 67.48 68.09 67.24 67.96 79,158 +0.76(+1.13%)
Jun 19, 2018 66.57 66.57 66.33 67.20 59,490 +0.22(+0.33%)
Jun 18, 2018 67.37 67.52 65.69 66.98 50,483 -0.41(-0.61%)
Jun 15, 2018 67.47 66.34 67.39 110,948 +1.05(+1.58%)
Jun 14, 2018 66.33 67.10 65.41 66.34 72,414 +0.10(+0.15%)
Jun 13, 2018 67.47 67.58 64.27 66.24 114,100 -0.98(-1.46%)
Jun 12, 2018 67.14 67.71 66.55 67.22 80,033 +0.83(+1.25%)
Jun 11, 2018 66.09 67.61 65.53 66.39 64,380 +0.29(+0.44%)
Jun 08, 2018 65.20 66.69 64.76 66.10 66,169 +0.71(+1.09%)
Jun 07, 2018 65.69 67.00 64.39 65.39 59,462 -0.47(-0.71%)
Jun 06, 2018 63.70 66.75 63.58 65.86 155,260 +2.30(+3.62%)
Jun 05, 2018 63.38 64.00 62.37 63.56 101,120 +0.10(+0.16%)
Jun 04, 2018 63.19 63.74 62.25 63.46 93,904 +0.50(+0.79%)
Jun 01, 2018 63.53 64.15 62.63 62.96 88,766 -0.33(-0.52%)
May 31, 2018 62.96 63.42 62.27 63.29 52,838 +0.34(+0.54%)
May 30, 2018 62.24 64.23 62.24 62.95 141,094 +0.87(+1.40%)
May 29, 2018 61.93 63.90 61.13 62.08 116,782 -0.19(-0.31%)
May 25, 2018 62.27 62.27 62.27 0 -0.67(-1.06%)
May 24, 2018 62.50 63.23 61.84 62.94 55,087 +0.49(+0.78%)
May 23, 2018 61.59 62.78 61.59 62.45 65,590 +0.77(+1.25%)
May 22, 2018 63.84 63.84 61.31 61.68 94,387 -2.15(-3.37%)
May 21, 2018 64.62 64.81 63.33 63.83 40,421 -0.60(-0.93%)
May 18, 2018 64.91 64.91 64.05 64.43 65,357 -0.18(-0.28%)
May 17, 2018 62.82 64.99 62.39 64.61 84,179 +1.62(+2.57%)
May 16, 2018 62.13 63.21 61.85 62.99 99,094 +1.02(+1.65%)
May 15, 2018 61.08 62.17 60.49 61.97 76,200 +0.65(+1.06%)
May 14, 2018 61.89 62.92 60.57 61.32 102,972 -0.64(-1.03%)
May 11, 2018 61.55 62.39 61.15 61.96 112,531 +0.67(+1.09%)
May 10, 2018 62.39 62.97 60.13 61.29 89,672 -0.71(-1.15%)
May 09, 2018 61.79 62.41 57.45 62.00 138,055 +0.89(+1.46%)
May 08, 2018 56.25 61.44 56.25 61.11 69,440 +1.45(+2.43%)
May 07, 2018 59.41 61.21 58.71 59.66 106,642 +0.27(+0.45%)
May 04, 2018 58.13 61.29 58.13 59.39 37,246 +1.04(+1.78%)
May 03, 2018 59.17 60.26 57.67 58.35 46,319 -0.99(-1.67%)
May 02, 2018 59.34 60.31 58.46 59.34 95,493 +0.24(+0.41%)
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.