Skip to main content

ANI Pharma Inc (NQ: ANIP )

69.63 -0.06 (-0.09%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 59.24 59.71 58.29 59.10 45,676 -0.25(-0.42%)
Apr 30, 2018 58.23 59.49 57.96 59.35 77,856 +1.38(+2.38%)
Apr 27, 2018 58.69 58.78 57.45 57.97 47,646 -0.71(-1.21%)
Apr 26, 2018 58.41 59.15 57.56 58.68 72,731 +0.27(+0.46%)
Apr 25, 2018 58.03 58.85 56.54 58.41 57,650 +0.37(+0.64%)
Apr 24, 2018 58.90 59.72 57.31 58.04 57,012 -0.68(-1.16%)
Apr 23, 2018 60.10 61.29 57.56 58.72 80,149 -1.25(-2.08%)
Apr 20, 2018 60.23 60.30 59.04 59.97 44,606 -0.67(-1.10%)
Apr 19, 2018 61.32 62.48 59.79 60.64 105,059 -0.99(-1.61%)
Apr 18, 2018 61.28 62.74 61.17 61.63 99,671 +0.49(+0.80%)
Apr 17, 2018 60.52 61.60 59.58 61.14 44,521 +0.93(+1.54%)
Apr 16, 2018 59.87 60.31 58.47 60.21 35,033 +0.69(+1.16%)
Apr 13, 2018 60.61 60.74 59.02 59.52 36,148 -0.98(-1.62%)
Apr 12, 2018 60.89 61.32 59.58 60.50 47,932 +0.09(+0.15%)
Apr 11, 2018 59.06 60.74 58.54 60.41 91,858 +1.10(+1.85%)
Apr 10, 2018 58.35 59.42 57.81 59.31 51,831 +1.66(+2.88%)
Apr 09, 2018 57.53 58.76 57.04 57.65 72,696 +0.59(+1.03%)
Apr 06, 2018 59.06 59.48 56.49 57.06 54,238 -2.51(-4.21%)
Apr 05, 2018 59.61 60.79 59.00 59.57 56,472 +0.26(+0.44%)
Apr 04, 2018 56.90 59.96 56.58 59.31 87,933 +2.00(+3.49%)
Apr 03, 2018 56.73 58.29 56.25 57.31 61,766 +0.93(+1.65%)
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.