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 (%)
May 31, 2017 44.18 44.57 43.11 43.69 325,883 -0.38(-0.86%)
May 30, 2017 45.86 45.91 43.99 44.07 157,209 -1.90(-4.13%)
May 26, 2017 47.17 47.39 45.66 45.97 163,085 -1.43(-3.02%)
May 25, 2017 46.81 47.53 46.32 47.40 110,354 +0.59(+1.26%)
May 24, 2017 46.92 47.24 46.20 46.81 87,396 -0.18(-0.38%)
May 23, 2017 47.01 47.41 46.11 46.99 129,035 -0.02(-0.04%)
May 22, 2017 47.63 47.65 46.55 47.01 124,338 -0.67(-1.41%)
May 19, 2017 47.76 48.95 47.51 47.68 107,065 -0.21(-0.44%)
May 18, 2017 47.86 48.47 46.54 47.89 126,184 -0.13(-0.27%)
May 17, 2017 48.87 49.18 47.77 48.02 119,028 -1.19(-2.42%)
May 16, 2017 49.16 49.28 48.54 49.21 135,850 +0.22(+0.45%)
May 15, 2017 49.02 49.56 48.64 48.99 86,758 -0.17(-0.35%)
May 12, 2017 49.62 49.62 48.55 49.16 118,038 -0.51(-1.03%)
May 11, 2017 50.14 50.45 49.15 49.67 109,780 -0.42(-0.84%)
May 10, 2017 49.25 50.24 48.12 50.09 97,971 +0.77(+1.56%)
May 09, 2017 48.47 49.67 48.19 49.32 140,623 +1.29(+2.69%)
May 08, 2017 47.76 48.13 46.98 48.03 184,659 +0.01(+0.02%)
May 05, 2017 50.00 50.00 47.12 48.02 300,462 -2.07(-4.13%)
May 04, 2017 52.90 52.90 49.17 50.09 262,693 +1.10(+2.25%)
May 03, 2017 53.81 53.81 48.63 48.99 300,643 -5.18(-9.56%)
May 02, 2017 54.62 54.77 53.12 54.17 83,298 -0.21(-0.39%)
May 01, 2017 54.29 54.79 53.67 54.38 117,947 +0.26(+0.48%)
Apr 28, 2017 54.90 54.90 53.85 54.12 67,144 -0.72(-1.31%)
Apr 27, 2017 52.91 55.06 52.25 54.84 155,428 +1.73(+3.26%)
Apr 26, 2017 51.70 53.19 51.70 53.11 242,091 +1.20(+2.31%)
Apr 25, 2017 50.96 52.18 50.96 51.91 74,728 +1.10(+2.16%)
Apr 24, 2017 50.82 51.86 50.43 50.81 106,532 +0.39(+0.77%)
Apr 21, 2017 50.70 50.70 50.00 50.42 81,096 -0.28(-0.55%)
Apr 20, 2017 50.95 51.20 50.35 50.70 54,906 +0.12(+0.24%)
Apr 19, 2017 50.69 51.47 50.47 50.58 70,546 +0.26(+0.52%)
Apr 18, 2017 50.26 50.50 49.26 50.32 131,885 -0.29(-0.57%)
Apr 17, 2017 51.06 51.57 50.07 50.61 103,169 -0.61(-1.19%)
Apr 13, 2017 50.69 51.95 50.05 51.22 116,051 +0.67(+1.33%)
Apr 12, 2017 50.86 50.93 49.68 50.55 89,002 -0.34(-0.67%)
Apr 11, 2017 51.28 52.02 50.55 50.89 139,588 -0.27(-0.53%)
Apr 10, 2017 51.32 52.21 51.03 51.16 132,452 -0.08(-0.16%)
Apr 07, 2017 49.56 51.25 49.50 51.24 109,180 +1.36(+2.73%)
Apr 06, 2017 48.60 49.99 48.33 49.88 134,913 +1.39(+2.87%)
Apr 05, 2017 48.70 49.57 47.80 48.49 133,837 +0.15(+0.31%)
Apr 04, 2017 48.31 48.68 47.69 48.34 111,055 +0.01(+0.02%)
Apr 03, 2017 49.69 49.81 48.08 48.33 210,480 -1.18(-2.38%)
Mar 31, 2017 49.59 50.22 49.37 49.51 142,256 -0.14(-0.28%)
Mar 30, 2017 49.44 50.36 49.11 49.65 137,839 +0.30(+0.61%)
Mar 29, 2017 49.00 50.80 48.85 49.35 264,813 +0.45(+0.92%)
Mar 28, 2017 48.69 48.95 48.00 48.90 142,745 +0.40(+0.82%)
Mar 27, 2017 45.58 48.77 45.58 48.50 204,258 +2.51(+5.46%)
Mar 24, 2017 45.61 46.14 45.56 45.99 92,460 +0.45(+0.99%)
Mar 23, 2017 45.44 45.86 45.02 45.54 109,651 +0.15(+0.33%)
Mar 22, 2017 45.00 45.70 44.35 45.39 153,872 +0.38(+0.84%)
Mar 21, 2017 45.26 45.81 43.71 45.01 178,219 -0.24(-0.53%)
Mar 20, 2017 45.80 46.36 44.86 45.25 193,989 -0.57(-1.24%)
Mar 17, 2017 45.94 46.86 45.51 45.82 151,195 -0.43(-0.93%)
Mar 16, 2017 47.15 47.85 46.04 46.25 184,138 -0.80(-1.70%)
Mar 15, 2017 46.92 47.84 46.76 47.05 196,448 +0.10(+0.21%)
Mar 14, 2017 47.97 47.97 46.29 46.95 212,273 -1.24(-2.57%)
Mar 13, 2017 49.13 49.79 48.09 48.19 179,965 -0.75(-1.53%)
Mar 10, 2017 49.20 49.44 48.50 48.94 98,900 +0.26(+0.53%)
Mar 09, 2017 49.59 50.06 48.61 48.68 150,567 -0.77(-1.56%)
Mar 08, 2017 49.27 50.35 49.26 49.45 141,379 +0.43(+0.88%)
Mar 07, 2017 50.04 51.22 48.50 49.02 235,310 -1.71(-3.37%)
Mar 06, 2017 49.94 51.33 49.60 50.73 201,274 +0.66(+1.32%)
Mar 03, 2017 52.01 53.76 49.80 50.07 695,328 -2.48(-4.72%)
Mar 02, 2017 55.80 55.80 50.07 52.55 972,236 -7.25(-12.12%)
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.