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 (%)
Mar 31, 2020 40.06 41.94 38.93 40.74 113,570 +0.19(+0.47%)
Mar 30, 2020 38.07 41.39 37.71 40.55 96,271 +2.79(+7.39%)
Mar 27, 2020 39.32 41.01 36.91 37.76 93,100 -2.91(-7.16%)
Mar 26, 2020 40.50 44.55 39.20 40.67 109,453 +0.74(+1.85%)
Mar 25, 2020 43.85 44.37 38.87 39.93 116,561 -3.62(-8.31%)
Mar 24, 2020 37.61 45.20 36.60 43.55 103,826 +8.49(+24.22%)
Mar 23, 2020 36.95 40.41 34.02 35.06 179,188 -1.89(-5.12%)
Mar 20, 2020 42.06 44.10 36.69 36.95 178,800 -5.03(-11.98%)
Mar 19, 2020 38.39 42.55 38.00 41.98 126,035 +3.58(+9.32%)
Mar 18, 2020 38.18 40.52 35.96 38.40 146,036 -2.54(-6.20%)
Mar 17, 2020 30.59 40.94 28.85 40.94 155,759 +10.59(+34.89%)
Mar 16, 2020 32.23 33.24 28.28 30.35 133,272 -5.59(-15.55%)
Mar 13, 2020 35.26 36.91 32.28 35.94 187,600 +0.93(+2.66%)
Mar 12, 2020 35.73 35.83 32.87 35.01 148,277 -3.29(-8.59%)
Mar 11, 2020 39.05 39.41 37.20 38.30 91,226 -1.82(-4.54%)
Mar 10, 2020 40.95 41.46 38.16 40.12 93,376 -0.05(-0.12%)
Mar 09, 2020 40.43 41.84 39.03 40.17 117,826 -2.75(-6.41%)
Mar 06, 2020 43.11 44.55 41.56 42.92 185,700 -0.38(-0.88%)
Mar 05, 2020 45.90 45.90 42.55 43.30 112,662 -3.43(-7.34%)
Mar 04, 2020 45.39 46.97 44.27 46.73 150,100 +1.77(+3.94%)
Mar 03, 2020 43.39 45.80 43.00 44.96 237,654 +0.70(+1.58%)
Mar 02, 2020 48.45 48.45 43.30 44.26 203,846 -3.75(-7.81%)
Feb 28, 2020 45.80 48.59 45.00 48.01 215,800 -0.23(-0.49%)
Feb 27, 2020 56.93 56.93 47.10 48.24 194,198 -11.09(-18.68%)
Feb 26, 2020 57.92 59.50 57.64 59.33 60,934 +1.62(+2.81%)
Feb 25, 2020 59.05 59.05 57.53 57.71 67,230 -1.02(-1.74%)
Feb 24, 2020 60.01 61.34 58.00 58.73 76,678 -2.71(-4.41%)
Feb 21, 2020 60.91 62.44 60.66 61.44 41,900 +0.53(+0.87%)
Feb 20, 2020 62.54 62.61 60.22 60.91 44,115 -1.89(-3.01%)
Feb 19, 2020 64.87 64.87 62.77 62.80 72,499 -1.98(-3.06%)
Feb 18, 2020 65.39 65.69 64.36 64.78 53,724 -0.88(-1.33%)
Feb 14, 2020 65.44 66.38 65.20 65.66 31,500 +0.19(+0.29%)
Feb 13, 2020 65.35 65.95 64.74 65.47 30,596 -0.18(-0.27%)
Feb 12, 2020 65.97 66.85 65.08 65.65 77,162 +0.01(+0.02%)
Feb 11, 2020 66.55 66.55 65.40 65.64 47,844 -0.37(-0.56%)
Feb 10, 2020 64.86 66.68 64.86 66.01 51,884 +1.12(+1.73%)
Feb 07, 2020 66.66 66.66 64.46 64.89 64,700 -2.25(-3.35%)
Feb 06, 2020 63.40 68.19 63.37 67.14 128,537 +4.10(+6.50%)
Feb 05, 2020 62.73 63.66 62.69 63.04 93,019 +0.67(+1.07%)
Feb 04, 2020 63.14 64.08 62.15 62.37 55,835 -0.17(-0.27%)
Feb 03, 2020 62.68 62.95 61.63 62.54 67,155 +0.54(+0.87%)
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%)
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.