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 (%)
Jan 31, 2020 60.94 62.37 60.94 62.00 59,500 +0.76(+1.24%)
Jan 30, 2020 60.84 61.46 60.84 61.24 39,217 -0.17(-0.28%)
Jan 29, 2020 61.36 62.27 61.07 61.41 64,887 +0.05(+0.08%)
Jan 28, 2020 61.19 61.69 60.75 61.36 40,285 +0.47(+0.77%)
Jan 27, 2020 60.50 61.50 60.03 60.89 80,018 -0.61(-0.99%)
Jan 24, 2020 61.65 61.82 60.75 61.50 85,700 -0.16(-0.26%)
Jan 23, 2020 61.78 62.34 60.73 61.66 95,252 -0.28(-0.45%)
Jan 22, 2020 60.80 62.16 59.78 61.94 57,293 +1.14(+1.88%)
Jan 21, 2020 61.21 61.93 60.40 60.80 54,574 -0.47(-0.77%)
Jan 17, 2020 61.58 61.72 60.60 61.27 83,200 +0.12(+0.20%)
Jan 16, 2020 60.01 61.60 59.82 61.15 72,642 +1.60(+2.69%)
Jan 15, 2020 57.85 59.70 57.62 59.55 69,529 +1.59(+2.74%)
Jan 14, 2020 54.69 58.15 54.69 57.96 90,814 +1.27(+2.24%)
Jan 13, 2020 57.67 58.28 56.60 56.69 62,605 -0.38(-0.67%)
Jan 10, 2020 55.90 58.46 55.83 57.07 111,800 +1.47(+2.64%)
Jan 09, 2020 54.11 55.98 53.86 55.60 143,361 +1.90(+3.54%)
Jan 08, 2020 54.95 55.39 53.55 53.70 138,459 -1.12(-2.04%)
Jan 07, 2020 57.76 58.45 54.29 54.82 127,596 -2.94(-5.09%)
Jan 06, 2020 59.51 59.52 57.62 57.76 90,058 -2.39(-3.97%)
Jan 03, 2020 59.53 60.58 59.49 60.15 64,800 +0.08(+0.13%)
Jan 02, 2020 62.20 62.20 59.59 60.07 100,990 -1.60(-2.59%)
Dec 31, 2019 61.06 62.14 60.65 61.67 55,600 +0.48(+0.78%)
Dec 30, 2019 61.45 61.57 60.51 61.19 59,691 -0.14(-0.23%)
Dec 27, 2019 63.86 63.86 61.05 61.33 74,800 -2.17(-3.42%)
Dec 26, 2019 64.72 64.72 63.13 63.50 71,054 -1.10(-1.70%)
Dec 24, 2019 63.87 64.60 63.57 64.60 28,700 +0.76(+1.19%)
Dec 23, 2019 64.02 64.90 63.58 63.84 67,642 +0.03(+0.05%)
Dec 20, 2019 65.00 65.00 63.57 63.81 181,900 -1.18(-1.82%)
Dec 19, 2019 63.82 65.00 63.75 64.99 75,351 +0.98(+1.53%)
Dec 18, 2019 63.24 64.23 62.50 64.01 86,084 +0.73(+1.15%)
Dec 17, 2019 62.81 64.22 62.44 63.28 119,657 +0.30(+0.48%)
Dec 16, 2019 61.30 63.62 61.30 62.98 108,815 +1.89(+3.09%)
Dec 13, 2019 61.88 62.00 60.62 61.09 61,000 -0.87(-1.40%)
Dec 12, 2019 60.34 62.12 59.87 61.96 146,062 +1.47(+2.43%)
Dec 11, 2019 61.50 61.55 60.27 60.49 63,499 -0.80(-1.31%)
Dec 10, 2019 61.14 62.33 60.94 61.29 88,615 +0.21(+0.34%)
Dec 09, 2019 59.64 61.24 59.25 61.08 157,880 +1.67(+2.81%)
Dec 06, 2019 58.70 59.99 58.70 59.41 116,400 +0.72(+1.23%)
Dec 05, 2019 59.97 60.26 58.64 58.69 113,538 -1.39(-2.31%)
Dec 04, 2019 59.75 60.20 58.83 60.08 130,463 +0.55(+0.92%)
Dec 03, 2019 59.59 60.93 58.51 59.53 412,855 -0.52(-0.87%)
Dec 02, 2019 61.83 61.83 59.73 60.05 161,232 -1.57(-2.55%)
Nov 29, 2019 60.41 62.12 60.09 61.62 110,700 +1.68(+2.80%)
Nov 27, 2019 58.68 60.50 58.68 59.94 94,300 +1.26(+2.15%)
Nov 26, 2019 59.41 60.21 58.43 58.68 96,137 -0.59(-1.00%)
Nov 25, 2019 57.78 60.70 57.78 59.27 147,715 +1.65(+2.86%)
Nov 22, 2019 57.42 57.93 56.94 57.62 70,000 +0.23(+0.40%)
Nov 21, 2019 58.00 58.14 57.16 57.39 161,656 +0.33(+0.58%)
Nov 20, 2019 56.70 58.20 56.41 57.06 121,491 +0.50(+0.88%)
Nov 19, 2019 56.06 57.49 55.95 56.56 75,239 +0.48(+0.86%)
Nov 18, 2019 55.43 56.18 54.99 56.08 90,175 +0.34(+0.61%)
Nov 15, 2019 56.03 56.03 54.63 55.74 173,500 +0.09(+0.16%)
Nov 14, 2019 56.86 56.87 55.52 55.65 67,664 -1.07(-1.89%)
Nov 13, 2019 57.44 57.44 56.00 56.72 121,814 -1.23(-2.12%)
Nov 12, 2019 57.58 59.07 57.23 57.95 232,673 +0.59(+1.03%)
Nov 11, 2019 58.30 58.63 55.62 57.36 379,591 -0.02(-0.03%)
Nov 08, 2019 61.25 61.89 57.16 57.38 388,900 -4.05(-6.59%)
Nov 07, 2019 59.53 61.71 57.03 61.43 529,940 +1.26(+2.09%)
Nov 06, 2019 68.51 75.75 59.63 60.17 1,531,948 -18.74(-23.75%)
Nov 05, 2019 79.82 80.16 78.70 78.91 226,178 -0.92(-1.15%)
Nov 04, 2019 78.98 80.87 78.62 79.83 187,111 +1.35(+1.72%)
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.