Skip to main content

ANI Pharmaceuticals, Inc. - Common Stock (NQ:ANIP)

71.53 +0.71 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 71.01 72.17 69.62 71.53 470,271 +0.71(+1.00%)
May 07, 2025 70.71 71.70 70.08 70.82 287,058 +0.55(+0.78%)
May 06, 2025 72.00 73.50 70.14 70.27 649,221 -2.29(-3.16%)
May 05, 2025 72.53 73.72 72.02 72.56 839,818 -0.39(-0.53%)
May 02, 2025 71.15 73.16 70.06 72.95 322,989 +2.26(+3.20%)
May 01, 2025 70.84 71.26 68.50 70.69 423,542 -0.13(-0.18%)
Apr 30, 2025 70.63 71.16 69.29 70.82 560,857 +0.06(+0.08%)
Apr 29, 2025 70.83 72.57 69.99 70.76 385,836 +0.01(+0.01%)
Apr 28, 2025 70.00 71.85 68.90 70.75 1,089,005 +0.93(+1.33%)
Apr 25, 2025 68.93 70.55 68.93 69.82 205,402 +0.18(+0.26%)
Apr 24, 2025 68.49 70.05 68.19 69.64 142,225 +1.27(+1.86%)
Apr 23, 2025 69.73 70.30 68.12 68.37 210,204 -0.58(-0.84%)
Apr 22, 2025 68.52 69.98 67.79 68.95 240,301 +0.95(+1.40%)
Apr 21, 2025 69.16 69.30 67.60 68.00 191,457 -1.21(-1.75%)
Apr 17, 2025 69.12 70.48 68.64 69.21 299,660 +0.01(+0.01%)
Apr 16, 2025 69.31 70.18 68.39 69.20 327,943 -0.35(-0.50%)
Apr 15, 2025 68.40 69.92 68.06 69.55 192,001 +0.83(+1.21%)
Apr 14, 2025 68.96 69.63 66.77 68.72 431,715 +0.60(+0.88%)
Apr 11, 2025 65.45 68.21 64.75 68.12 291,291 +3.00(+4.61%)
Apr 10, 2025 64.74 66.00 62.30 65.12 383,754 -0.89(-1.35%)
Apr 09, 2025 62.26 67.48 61.43 66.01 761,574 +2.96(+4.69%)
Apr 08, 2025 68.25 68.34 61.74 63.05 440,350 -3.94(-5.88%)
Apr 07, 2025 64.58 68.41 64.00 66.99 580,259 -0.53(-0.78%)
Apr 04, 2025 66.02 68.40 65.13 67.52 698,163 -0.77(-1.13%)
Apr 03, 2025 68.00 68.46 66.38 68.29 457,360 -1.07(-1.54%)
Apr 02, 2025 67.01 69.45 66.63 69.36 279,136 +1.34(+1.97%)
Apr 01, 2025 67.11 68.96 65.39 68.02 394,162 +1.07(+1.60%)
Mar 31, 2025 66.91 67.80 65.28 66.95 294,240 -0.66(-0.98%)
Mar 28, 2025 68.14 68.49 67.02 67.61 356,164 -0.75(-1.10%)
Mar 27, 2025 67.14 69.33 66.97 68.36 392,383 +1.19(+1.77%)
Mar 26, 2025 67.00 68.82 66.44 67.17 414,023 +0.84(+1.27%)
Mar 25, 2025 65.98 68.13 64.74 66.33 536,707 +0.35(+0.53%)
Mar 24, 2025 64.16 65.99 62.96 65.98 422,894 +1.72(+2.68%)
Mar 21, 2025 63.45 65.51 63.03 64.26 519,758 -0.09(-0.14%)
Mar 20, 2025 64.31 65.10 63.69 64.35 200,568 -0.52(-0.80%)
Mar 19, 2025 64.22 65.04 63.25 64.87 454,677 +0.65(+1.01%)
Mar 18, 2025 64.40 65.00 63.26 64.22 233,027 -0.13(-0.20%)
Mar 17, 2025 62.81 64.92 62.68 64.35 334,305 +1.86(+2.98%)
Mar 14, 2025 63.36 63.60 61.48 62.49 199,309 +1.04(+1.68%)
Mar 13, 2025 63.33 63.33 61.37 61.45 145,817 -1.80(-2.85%)
Mar 12, 2025 62.56 64.42 61.83 63.26 870,783 +1.86(+3.03%)
Mar 11, 2025 58.81 62.03 57.72 61.40 430,198 +2.59(+4.40%)
Mar 10, 2025 59.97 60.52 58.48 58.81 254,433 -1.81(-2.99%)
Mar 07, 2025 60.86 62.76 60.44 60.62 438,170 -0.43(-0.70%)
Mar 06, 2025 59.22 62.47 58.50 61.05 319,805 +1.37(+2.30%)
Mar 05, 2025 59.14 60.77 57.90 59.68 316,950 +0.55(+0.93%)
Mar 04, 2025 58.06 62.00 57.88 59.13 230,425 +0.67(+1.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.