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 (%)
Feb 28, 2018 60.99 64.80 60.99 64.07 229,569 +3.67(+6.08%)
Feb 27, 2018 60.04 63.55 57.95 60.40 783,815 +2.85(+4.95%)
Feb 26, 2018 57.13 58.81 56.24 57.55 228,216 +0.57(+1.00%)
Feb 23, 2018 57.44 57.96 56.05 56.98 172,499 -0.66(-1.15%)
Feb 22, 2018 58.50 59.59 57.25 57.64 188,571 -0.30(-0.52%)
Feb 21, 2018 57.95 59.79 57.67 57.94 77,314 +0.20(+0.35%)
Feb 20, 2018 58.75 58.88 57.27 57.74 64,745 -1.48(-2.50%)
Feb 16, 2018 59.22 59.22 59.22 0 -0.50(-0.84%)
Feb 15, 2018 59.43 59.75 58.13 59.72 72,186 +0.80(+1.36%)
Feb 14, 2018 57.93 59.72 57.67 58.92 111,602 +0.41(+0.70%)
Feb 13, 2018 57.94 59.16 57.56 58.51 51,890 +0.10(+0.17%)
Feb 12, 2018 58.46 58.94 56.77 58.41 92,320 +0.40(+0.69%)
Feb 09, 2018 58.74 58.88 56.06 58.01 133,947 -0.02(-0.03%)
Feb 08, 2018 59.25 59.50 58.14 58.03 143,714 -1.28(-2.16%)
Feb 07, 2018 58.24 58.24 57.69 59.31 93,301 +0.62(+1.06%)
Feb 06, 2018 57.06 61.43 56.92 58.69 194,980 -0.73(-1.23%)
Feb 05, 2018 60.22 61.43 58.26 59.42 106,807 -1.45(-2.38%)
Feb 02, 2018 66.24 66.24 60.49 60.87 191,157 -6.07(-9.07%)
Feb 01, 2018 67.15 67.84 66.03 66.94 78,307 -0.22(-0.33%)
Jan 31, 2018 67.46 68.50 66.06 67.16 134,673 -0.31(-0.46%)
Jan 30, 2018 68.81 68.94 68.81 67.47 99,280 -2.33(-3.34%)
Jan 29, 2018 68.23 70.95 68.23 69.80 120,099 +1.48(+2.17%)
Jan 26, 2018 68.28 69.03 67.59 68.32 55,294 +0.36(+0.53%)
Jan 25, 2018 69.83 69.90 67.55 67.96 121,584 -1.47(-2.12%)
Jan 24, 2018 70.77 71.12 68.57 69.43 114,998 -1.47(-2.07%)
Jan 23, 2018 70.18 72.85 69.95 70.90 149,820 +0.42(+0.60%)
Jan 22, 2018 70.42 70.55 68.72 70.48 149,799 +0.54(+0.77%)
Jan 19, 2018 69.82 70.34 68.75 69.94 91,212 +0.20(+0.29%)
Jan 18, 2018 70.75 70.75 68.77 69.74 91,395 -1.25(-1.76%)
Jan 17, 2018 70.82 72.44 68.55 70.99 89,693 +0.67(+0.95%)
Jan 16, 2018 71.94 73.49 70.11 70.32 74,599 -1.98(-2.74%)
Jan 12, 2018 72.30 72.30 72.30 0 +1.24(+1.75%)
Jan 11, 2018 69.00 71.15 69.00 71.06 70,658 +2.42(+3.53%)
Jan 10, 2018 68.37 69.02 67.30 68.64 66,868 +0.18(+0.26%)
Jan 09, 2018 68.93 69.42 67.95 68.46 55,828 -0.37(-0.54%)
Jan 08, 2018 69.50 69.68 67.55 68.83 101,005 -0.58(-0.84%)
Jan 05, 2018 72.10 72.10 68.98 69.41 193,399 -3.00(-4.14%)
Jan 04, 2018 70.85 73.40 70.02 72.41 172,766 +1.78(+2.52%)
Jan 03, 2018 68.78 70.93 66.75 70.63 142,361 +1.90(+2.76%)
Jan 02, 2018 65.16 68.83 64.64 68.73 180,993 +4.28(+6.64%)
Dec 29, 2017 64.45 64.45 64.45 0 +0.84(+1.32%)
Dec 28, 2017 62.95 63.95 61.92 63.61 89,506 +0.38(+0.60%)
Dec 27, 2017 63.95 64.97 63.12 63.23 65,959 -0.49(-0.77%)
Dec 26, 2017 63.20 64.86 62.58 63.72 109,251 +0.34(+0.54%)
Dec 22, 2017 63.34 64.25 62.55 63.38 163,108 -0.20(-0.31%)
Dec 21, 2017 63.60 65.22 63.16 63.58 125,941 +0.09(+0.14%)
Dec 20, 2017 65.73 65.99 63.28 63.49 123,532 -1.98(-3.02%)
Dec 19, 2017 66.23 67.74 65.26 65.47 77,961 -0.79(-1.19%)
Dec 18, 2017 66.38 68.19 66.00 66.26 203,539 -0.01(-0.02%)
Dec 15, 2017 66.00 67.65 65.20 66.27 246,977 +0.02(+0.03%)
Dec 14, 2017 67.79 68.21 66.04 66.25 87,516 -1.59(-2.34%)
Dec 13, 2017 67.97 68.28 67.02 67.84 124,569 -0.12(-0.18%)
Dec 12, 2017 68.00 68.42 67.44 67.96 70,061 +0.02(+0.03%)
Dec 11, 2017 69.70 69.88 67.69 67.94 106,487 -1.49(-2.15%)
Dec 08, 2017 67.83 70.70 67.32 69.43 121,491 +2.14(+3.18%)
Dec 07, 2017 67.62 68.80 66.67 67.29 131,623 -0.33(-0.49%)
Dec 06, 2017 68.87 69.68 67.22 67.62 92,036 -1.28(-1.86%)
Dec 05, 2017 69.26 69.94 68.50 68.90 85,837 -0.35(-0.51%)
Dec 04, 2017 71.39 71.39 69.22 69.25 141,487 -1.42(-2.01%)
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.