Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	64.83	65.60	64.68	65.36	66,939	+0.41(+0.63%)
Apr 25, 2024	65.05	65.28	64.29	64.95	82,928	-0.48(-0.73%)
Apr 24, 2024	66.03	66.19	65.15	65.43	83,439	-0.71(-1.07%)
Apr 23, 2024	65.90	66.90	65.51	66.14	85,940	+0.52(+0.79%)
Apr 22, 2024	65.98	66.37	65.18	65.62	95,312	+0.14(+0.21%)
Apr 19, 2024	64.20	65.78	64.20	65.48	207,269	+0.90(+1.39%)
Apr 18, 2024	65.30	65.97	64.43	64.58	184,179	-0.90(-1.37%)
Apr 17, 2024	65.56	66.06	65.02	65.48	123,206	-0.08(-0.12%)
Apr 16, 2024	66.10	66.58	65.52	65.56	99,004	-0.74(-1.12%)
Apr 15, 2024	66.83	67.31	65.65	66.30	111,916	-0.58(-0.87%)
Apr 12, 2024	67.79	68.17	66.41	66.88	94,984	-1.23(-1.81%)
Apr 11, 2024	67.42	68.12	66.64	68.11	136,646	+1.15(+1.72%)
Apr 10, 2024	66.10	67.10	65.52	66.96	171,036	-0.09(-0.13%)
Apr 09, 2024	67.37	67.60	66.75	67.05	152,771	-0.54(-0.80%)
Apr 08, 2024	68.39	68.39	67.15	67.59	117,667	-0.06(-0.09%)
Apr 05, 2024	68.00	68.40	67.31	67.65	203,207	-0.29(-0.43%)
Apr 04, 2024	67.68	68.32	66.94	67.94	160,079	+0.70(+1.04%)
Apr 03, 2024	66.59	67.35	66.47	67.24	177,336	+0.52(+0.78%)
Apr 02, 2024	67.48	67.48	66.47	66.72	173,569	-1.15(-1.69%)
Apr 01, 2024	69.02	69.02	66.50	67.87	203,941	-1.26(-1.82%)
Mar 28, 2024	69.69	69.36	69.36	69.13	252,152	-0.56(-0.80%)
Mar 27, 2024	69.85	70.31	69.49	69.69	110,841	+0.14(+0.20%)
Mar 26, 2024	69.63	70.21	69.10	69.55	90,403	-0.05(-0.07%)
Mar 25, 2024	70.81	70.81	69.00	69.60	117,924	+0.02(+0.03%)
Mar 22, 2024	69.93	70.46	69.36	69.58	145,907	+0.26(+0.38%)
Mar 21, 2024	68.58	69.46	68.33	69.32	188,303	+1.16(+1.70%)
Mar 20, 2024	67.58	68.93	67.58	68.16	112,689	+0.29(+0.43%)
Mar 19, 2024	67.15	68.67	67.14	67.87	212,224	+0.25(+0.37%)
Mar 18, 2024	66.04	67.89	65.82	67.62	208,964	+1.62(+2.45%)
Mar 15, 2024	65.89	67.34	65.50	66.00	335,551	-0.05(-0.08%)
Mar 14, 2024	65.92	66.79	65.50	66.05	107,392	-0.18(-0.27%)
Mar 13, 2024	66.54	67.98	65.68	66.23	178,674	-0.31(-0.47%)
Mar 12, 2024	65.75	67.35	65.50	66.54	228,187	+0.41(+0.62%)
Mar 11, 2024	66.21	66.76	65.08	66.13	268,282	-1.29(-1.91%)
Mar 08, 2024	67.18	67.91	66.42	67.42	176,929	+0.71(+1.06%)
Mar 07, 2024	66.57	67.13	65.53	66.71	195,286	+0.90(+1.37%)
Mar 06, 2024	66.04	66.25	64.71	65.81	160,798	+0.47(+0.72%)
Mar 05, 2024	66.59	66.78	64.45	65.34	132,286	-1.08(-1.63%)
Mar 04, 2024	67.00	67.75	64.98	66.42	215,407	-0.75(-1.12%)
Mar 01, 2024	68.24	69.21	65.79	67.17	226,828	-0.50(-0.74%)
Feb 29, 2024	64.50	70.50	63.67	67.67	804,667	+7.39(+12.26%)
Feb 28, 2024	59.61	60.82	58.96	60.28	114,859	+0.34(+0.57%)
Feb 27, 2024	60.13	60.81	59.56	59.94	102,161	-0.31(-0.51%)
Feb 26, 2024	59.13	61.48	59.13	60.25	143,998	+1.12(+1.89%)
Feb 23, 2024	58.10	59.25	57.58	59.13	73,664	+0.98(+1.69%)
Feb 22, 2024	57.39	58.59	57.05	58.15	78,038	+0.52(+0.90%)
Feb 21, 2024	58.42	58.42	57.29	57.63	76,114	-0.74(-1.27%)
Feb 20, 2024	59.63	60.32	57.97	58.37	92,186	-1.35(-2.26%)
Feb 16, 2024	57.98	59.72	57.63	59.72	79,762	+2.17(+3.77%)
Feb 15, 2024	56.32	57.57	56.32	57.55	84,970	+1.45(+2.58%)
Feb 14, 2024	55.43	56.69	55.40	56.10	59,742	+1.08(+1.96%)
Feb 13, 2024	56.04	57.20	54.62	55.02	80,196	-2.01(-3.52%)
Feb 12, 2024	56.36	57.26	56.11	57.03	63,037	+0.52(+0.92%)
Feb 09, 2024	56.11	56.51	55.42	56.51	59,465	+0.60(+1.07%)
Feb 08, 2024	55.99	56.54	55.23	55.91	54,090	-0.12(-0.21%)
Feb 07, 2024	56.68	56.70	55.89	56.03	47,902	-0.84(-1.48%)
Feb 06, 2024	55.70	57.25	55.47	56.87	60,272	+0.83(+1.48%)
Feb 05, 2024	55.08	56.33	55.02	56.04	105,515	+0.62(+1.12%)
Feb 02, 2024	55.79	55.87	54.84	55.42	83,659	-1.09(-1.93%)
Feb 01, 2024	55.67	56.51	54.39	56.51	123,755	+0.69(+1.24%)
Jan 31, 2024	54.53	56.82	54.50	55.82	90,217	+1.62(+2.99%)
Jan 30, 2024	54.95	54.95	53.70	54.20	114,123	-0.82(-1.49%)
Jan 29, 2024	54.39	55.18	53.69	55.02	96,062	+0.38(+0.70%)
Jan 26, 2024	54.85	54.88	53.99	54.64	74,690	+0.34(+0.63%)
Jan 25, 2024	55.87	56.53	53.90	54.30	90,281	-0.90(-1.63%)
Jan 24, 2024	56.85	56.85	55.18	55.20	81,921	-1.42(-2.51%)
Jan 23, 2024	56.21	57.15	55.73	56.62	104,855	+0.45(+0.80%)
Jan 22, 2024	55.73	56.26	55.55	56.17	79,075	+0.76(+1.37%)
Jan 19, 2024	55.79	55.92	55.02	55.41	70,970	-0.18(-0.32%)
Jan 18, 2024	55.30	55.85	54.70	55.59	81,651	-0.01(-0.02%)
Jan 17, 2024	54.75	55.61	54.59	55.60	111,667	+0.19(+0.34%)
Jan 16, 2024	56.71	56.71	53.47	55.41	86,000	-1.33(-2.34%)
Jan 12, 2024	56.43	57.23	55.81	56.74	68,883	+0.95(+1.70%)
Jan 11, 2024	56.13	56.90	54.99	55.79	101,396	-0.81(-1.43%)
Jan 10, 2024	55.77	56.89	55.21	56.60	100,019	+0.83(+1.49%)
Jan 09, 2024	56.56	56.81	55.38	55.77	142,669	-1.05(-1.85%)
Jan 08, 2024	56.50	56.91	56.00	56.82	81,907	+0.05(+0.09%)
Jan 05, 2024	55.59	57.44	55.16	56.77	142,966	+0.64(+1.14%)
Jan 04, 2024	56.39	56.99	55.52	56.13	159,595	-0.05(-0.09%)
Jan 03, 2024	56.70	57.34	55.01	56.18	221,228	-1.01(-1.77%)
Jan 02, 2024	54.81	57.25	54.35	57.19	162,607	+2.05(+3.72%)
Dec 29, 2023	54.69	55.52	54.28	55.14	242,650	+0.32(+0.58%)
Dec 28, 2023	55.20	55.52	54.66	54.82	54,019	-0.30(-0.54%)
Dec 27, 2023	55.37	55.59	54.54	55.12	106,443	-0.19(-0.34%)
Dec 26, 2023	53.95	55.39	53.45	55.31	111,079	+1.88(+3.52%)
Dec 22, 2023	53.12	53.76	52.00	53.43	201,788	+0.30(+0.56%)
Dec 21, 2023	52.86	53.50	52.47	53.13	104,454	+0.80(+1.53%)
Dec 20, 2023	52.52	52.78	52.09	52.33	198,829	-0.41(-0.78%)
Dec 19, 2023	52.79	53.50	52.42	52.74	238,403	+0.29(+0.55%)
Dec 18, 2023	52.88	53.31	51.88	52.45	150,380	-0.46(-0.87%)
Dec 15, 2023	52.90	53.20	51.79	52.91	577,023	+0.01(+0.02%)
Dec 14, 2023	53.12	53.99	51.95	52.90	209,167	+0.31(+0.59%)
Dec 13, 2023	51.89	52.70	51.24	52.59	233,236	+0.99(+1.92%)
Dec 12, 2023	50.27	51.65	49.28	51.60	126,393	+1.30(+2.58%)
Dec 11, 2023	49.21	50.65	48.56	50.30	134,708	+1.36(+2.78%)
Dec 08, 2023	48.47	49.12	48.20	48.94	205,168	+0.21(+0.43%)
Dec 07, 2023	48.84	49.40	48.42	48.73	129,623	+0.01(+0.02%)
Dec 06, 2023	50.18	50.51	48.39	48.72	133,033	-1.24(-2.48%)
Dec 05, 2023	50.11	50.26	49.08	49.96	153,786	-0.11(-0.22%)
Dec 04, 2023	50.41	51.50	49.90	50.07	188,455	-0.50(-0.99%)
Dec 01, 2023	49.61	51.09	49.61	50.57	160,791	+0.76(+1.53%)
Nov 30, 2023	49.48	50.38	49.25	49.81	208,773	+0.55(+1.11%)
Nov 29, 2023	50.53	51.22	49.20	49.27	79,957	-1.05(-2.10%)
Nov 28, 2023	51.07	51.49	49.72	50.32	142,418	-0.77(-1.51%)
Nov 27, 2023	51.66	52.27	51.09	51.09	232,631	-0.76(-1.47%)
Nov 24, 2023	51.66	52.41	51.45	51.85	79,469	+0.14(+0.27%)
Nov 22, 2023	52.30	53.50	51.01	51.71	140,884	-0.10(-0.19%)
Nov 21, 2023	51.32	52.14	50.77	51.81	131,007	+0.51(+0.99%)
Nov 20, 2023	51.36	52.22	51.00	51.30	211,902	-0.09(-0.18%)
Nov 17, 2023	51.43	52.02	50.57	51.39	167,173	+0.14(+0.27%)
Nov 16, 2023	52.17	52.72	51.13	51.25	97,653	-1.05(-2.01%)
Nov 15, 2023	52.96	54.29	52.25	52.30	154,395	-0.92(-1.73%)
Nov 14, 2023	52.73	54.09	51.77	53.22	277,570	+1.57(+3.04%)
Nov 13, 2023	52.03	52.74	51.30	51.65	182,092	-0.51(-0.98%)
Nov 10, 2023	52.28	53.40	51.09	52.16	237,270	-0.09(-0.17%)
Nov 09, 2023	54.97	55.10	51.33	52.25	269,838	-2.07(-3.81%)
Nov 08, 2023	60.99	60.99	52.08	54.32	962,159	-9.32(-14.64%)
Nov 07, 2023	62.95	64.25	62.88	63.64	133,547	+0.69(+1.10%)
Nov 06, 2023	65.82	65.82	62.74	62.95	129,814	-2.48(-3.79%)
Nov 03, 2023	63.33	65.50	62.80	65.43	201,613	+2.87(+4.59%)
Nov 02, 2023	62.06	63.15	61.54	62.56	126,844	+0.90(+1.46%)
Nov 01, 2023	61.51	62.51	60.95	61.66	109,761	-0.08(-0.13%)
Oct 31, 2023	60.43	62.12	59.90	61.74	108,559	+1.24(+2.05%)
Oct 30, 2023	59.52	60.50	58.73	60.50	83,637	+1.62(+2.75%)
Oct 27, 2023	60.28	60.28	58.40	58.88	177,513	-1.60(-2.65%)
Oct 26, 2023	58.99	61.59	58.99	60.48	278,681	+1.49(+2.53%)
Oct 25, 2023	57.74	59.12	57.55	58.99	95,506	+0.91(+1.57%)
Oct 24, 2023	57.03	58.32	56.53	58.08	75,876	+1.22(+2.15%)
Oct 23, 2023	57.11	57.89	56.61	56.86	127,855	-0.58(-1.01%)
Oct 20, 2023	57.64	58.82	57.20	57.44	100,881	+0.13(+0.23%)
Oct 19, 2023	57.21	59.00	56.49	57.31	170,599	-0.08(-0.14%)
Oct 18, 2023	57.78	58.52	57.04	57.39	115,357	-0.97(-1.66%)
Oct 17, 2023	58.39	59.59	58.03	58.36	144,060	-0.22(-0.38%)
Oct 16, 2023	57.75	58.98	57.82	58.58	145,895	+0.92(+1.60%)
Oct 13, 2023	58.00	58.93	57.20	57.66	193,350	-0.28(-0.48%)
Oct 12, 2023	59.88	60.67	57.29	57.94	154,091	-2.29(-3.80%)
Oct 11, 2023	59.12	60.26	58.83	60.23	115,747	+1.09(+1.84%)
Oct 10, 2023	58.00	59.14	58.00	59.14	205,391	+1.07(+1.84%)
Oct 09, 2023	58.34	59.50	58.00	58.07	94,401	-0.32(-0.55%)
Oct 06, 2023	58.51	59.49	57.67	58.39	104,356	-0.24(-0.41%)
Oct 05, 2023	57.57	59.01	57.57	58.63	103,083	+1.14(+1.98%)
Oct 04, 2023	56.40	58.14	56.28	57.49	92,465	+0.99(+1.75%)
Oct 03, 2023	56.57	56.97	55.55	56.50	81,000	-0.37(-0.65%)
Oct 02, 2023	57.66	57.66	55.90	56.87	230,405	-1.19(-2.05%)
Sep 29, 2023	59.06	59.28	57.95	58.06	149,379	-0.83(-1.41%)
Sep 28, 2023	60.10	60.67	58.74	58.89	103,933	-1.34(-2.22%)
Sep 27, 2023	58.72	60.60	58.72	60.23	93,412	+1.64(+2.80%)
Sep 26, 2023	58.05	58.87	57.60	58.59	95,659	+0.40(+0.69%)
Sep 25, 2023	58.71	58.57	58.06	58.19	98,513	-0.33(-0.56%)
Sep 22, 2023	59.40	59.76	58.35	58.52	106,568	-0.81(-1.37%)
Sep 21, 2023	60.46	60.53	58.92	59.33	151,342	-1.20(-1.98%)
Sep 20, 2023	61.42	61.70	60.44	60.53	82,912	-0.55(-0.90%)
Sep 19, 2023	61.69	62.25	60.80	61.08	129,767	-0.35(-0.57%)
Sep 18, 2023	62.23	62.99	61.23	61.43	118,649	-0.96(-1.54%)
Sep 15, 2023	63.50	64.21	61.98	62.39	778,146	-1.22(-1.92%)
Sep 14, 2023	62.88	65.18	62.88	63.61	188,300	+0.79(+1.26%)
Sep 13, 2023	61.97	63.33	61.91	62.82	138,479	+0.91(+1.47%)
Sep 12, 2023	62.93	63.58	61.45	61.91	137,561	-0.23(-0.37%)
Sep 11, 2023	62.06	62.53	61.56	62.14	126,454	+0.20(+0.32%)
Sep 08, 2023	62.86	63.73	61.80	61.94	122,247	-0.75(-1.20%)
Sep 07, 2023	62.04	62.87	61.32	62.69	203,838	+0.80(+1.29%)
Sep 06, 2023	63.00	63.74	61.38	61.89	107,642	-0.93(-1.48%)
Sep 05, 2023	64.57	64.84	62.53	62.82	173,922	-1.76(-2.73%)

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.

ANI Pharma Inc (NQ: ANIP )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

ANI Pharma Inc (NQ: ANIP )

Historical Prices

Sections

Services

Sweetwater Reporter