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 (%)
Apr 30, 2014 31.30 31.30 30.15 31.11 120,800 -0.11(-0.35%)
Apr 29, 2014 31.09 31.70 30.52 31.22 87,531 -0.01(-0.03%)
Apr 28, 2014 31.09 31.82 29.51 31.23 173,564 -0.01(-0.03%)
Apr 25, 2014 32.33 32.45 30.17 31.24 121,539 -1.49(-4.55%)
Apr 24, 2014 32.44 32.97 31.01 32.73 130,332 +0.36(+1.11%)
Apr 23, 2014 31.00 32.43 30.20 32.37 175,234 +1.37(+4.42%)
Apr 22, 2014 30.19 31.24 29.80 31.00 275,755 +0.17(+0.55%)
Apr 21, 2014 25.60 31.01 25.56 30.83 675,584 +5.28(+20.67%)
Apr 17, 2014 24.89 25.55 25.55 25.55 251,500 +0.76(+3.07%)
Apr 16, 2014 21.71 25.28 20.33 24.79 338,369 +3.17(+14.66%)
Apr 15, 2014 23.08 23.08 19.90 21.62 594,808 -1.18(-5.18%)
Apr 14, 2014 26.11 27.22 22.07 22.80 403,808 -3.12(-12.04%)
Apr 11, 2014 26.26 27.45 25.00 25.92 128,723 -0.76(-2.85%)
Apr 10, 2014 29.10 29.10 26.35 26.68 135,760 -2.42(-8.32%)
Apr 09, 2014 28.33 29.48 27.51 29.10 88,463 +1.08(+3.85%)
Apr 08, 2014 27.00 28.37 26.60 28.02 141,213 +1.02(+3.78%)
Apr 07, 2014 28.68 29.10 26.51 27.00 131,963 -1.82(-6.32%)
Apr 04, 2014 31.11 31.61 28.53 28.82 121,780 -2.20(-7.09%)
Apr 03, 2014 32.81 33.21 30.13 31.02 110,179 -1.99(-6.03%)
Apr 02, 2014 33.76 33.76 32.10 33.01 282,390 +0.01(+0.03%)
Apr 01, 2014 31.36 33.14 31.36 33.00 181,423 +1.65(+5.26%)
Mar 31, 2014 29.40 31.60 29.40 31.35 85,502 +1.96(+6.67%)
Mar 28, 2014 30.87 31.50 29.03 29.39 139,709 -1.44(-4.67%)
Mar 27, 2014 30.00 31.57 29.70 30.83 129,956 +0.86(+2.87%)
Mar 26, 2014 29.62 30.38 29.10 29.97 142,390 +0.21(+0.71%)
Mar 25, 2014 30.48 31.56 29.12 29.76 146,569 -0.65(-2.14%)
Mar 24, 2014 31.04 31.04 28.06 30.41 296,085 -0.68(-2.19%)
Mar 21, 2014 31.58 32.03 30.60 31.09 142,113 -0.51(-1.61%)
Mar 20, 2014 32.50 32.72 31.20 31.60 155,873 -0.94(-2.89%)
Mar 19, 2014 33.64 34.20 32.00 32.54 123,529 -1.26(-3.73%)
Mar 18, 2014 33.86 34.60 33.54 33.80 143,308 +0.26(+0.78%)
Mar 17, 2014 34.62 35.68 33.42 33.54 152,032 +0.15(+0.45%)
Mar 14, 2014 30.87 35.49 30.52 33.39 386,918 +2.21(+7.09%)
Mar 13, 2014 33.28 33.94 31.00 31.18 276,608 -2.10(-6.31%)
Mar 12, 2014 34.58 34.76 33.18 33.28 169,815 -1.33(-3.84%)
Mar 11, 2014 34.20 37.79 34.20 34.61 205,474 +0.91(+2.70%)
Mar 10, 2014 34.93 35.03 33.50 33.70 198,147 -1.06(-3.05%)
Mar 07, 2014 35.59 36.45 34.57 34.76 130,731 -0.39(-1.11%)
Mar 06, 2014 38.73 38.74 34.50 35.15 411,689 -2.45(-6.52%)
Mar 05, 2014 33.00 38.21 33.00 37.60 1,189,981 +5.18(+15.98%)
Mar 04, 2014 31.66 33.33 31.66 32.42 102,536 +0.67(+2.11%)
Mar 03, 2014 29.80 31.92 29.30 31.75 80,768 +1.47(+4.85%)
Feb 28, 2014 32.87 32.98 29.09 30.28 163,143 -2.45(-7.49%)
Feb 27, 2014 32.00 33.20 31.45 32.73 118,400 +0.75(+2.35%)
Feb 26, 2014 33.90 34.79 30.59 31.98 190,704 -1.61(-4.79%)
Feb 25, 2014 30.34 34.34 30.10 33.59 317,924 +3.39(+11.23%)
Feb 24, 2014 29.79 30.99 28.59 30.20 160,916 +1.61(+5.63%)
Feb 21, 2014 28.10 30.20 28.00 28.59 336,483 +0.43(+1.53%)
Feb 20, 2014 27.54 29.00 26.21 28.16 496,864 +1.35(+5.04%)
Feb 19, 2014 24.10 28.19 24.00 26.81 703,548 +2.85(+11.89%)
Feb 18, 2014 23.10 24.66 23.09 23.96 261,889 +2.49(+11.60%)
Feb 14, 2014 21.11 21.47 21.47 21.47 69,200 +0.30(+1.42%)
Feb 13, 2014 21.00 21.59 20.90 21.17 25,255 +0.05(+0.24%)
Feb 12, 2014 21.66 21.89 20.81 21.12 74,041 -0.42(-1.95%)
Feb 11, 2014 21.16 22.26 20.50 21.54 61,055 -0.03(-0.14%)
Feb 10, 2014 21.92 22.00 21.30 21.57 19,817 +0.28(+1.32%)
Feb 07, 2014 20.99 22.00 20.56 21.29 32,054 +0.56(+2.70%)
Feb 06, 2014 20.20 22.00 20.20 20.73 43,850 +0.50(+2.47%)
Feb 05, 2014 20.42 20.63 19.51 20.23 55,546 -0.34(-1.65%)
Feb 04, 2014 20.21 21.03 20.21 20.57 56,673 +0.37(+1.83%)
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.