Skip to main content

ANI Pharma Inc (NQ: ANIP )

69.24 -0.45 (-0.65%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 46.55 46.66 44.84 45.47 229,468 -1.19(-2.54%)
Apr 28, 2016 46.96 47.80 46.46 46.66 149,749 -0.63(-1.34%)
Apr 27, 2016 47.37 47.71 45.41 47.29 206,365 -0.43(-0.90%)
Apr 26, 2016 47.79 49.10 46.96 47.72 211,042 -0.05(-0.10%)
Apr 25, 2016 47.96 49.02 46.89 47.77 134,342 -0.47(-0.97%)
Apr 22, 2016 48.53 49.52 47.85 48.24 201,386 -0.34(-0.70%)
Apr 21, 2016 47.01 49.35 46.28 48.58 198,869 +1.57(+3.34%)
Apr 20, 2016 46.17 47.24 45.86 47.01 214,160 +0.69(+1.49%)
Apr 19, 2016 44.71 46.55 44.28 46.32 252,660 +1.56(+3.49%)
Apr 18, 2016 42.91 45.05 42.45 44.76 181,332 +1.51(+3.49%)
Apr 15, 2016 42.90 43.50 42.35 43.25 135,928 +0.15(+0.35%)
Apr 14, 2016 42.70 43.66 42.32 43.10 152,109 +0.25(+0.58%)
Apr 13, 2016 40.92 42.92 40.67 42.85 362,690 +2.58(+6.41%)
Apr 12, 2016 40.29 41.00 39.95 40.27 159,123 -0.15(-0.37%)
Apr 11, 2016 41.03 41.14 40.06 40.42 152,904 -0.15(-0.37%)
Apr 08, 2016 41.39 41.41 40.00 40.57 201,818 -0.02(-0.05%)
Apr 07, 2016 40.74 41.87 40.10 40.59 497,587 -0.38(-0.93%)
Apr 06, 2016 36.53 41.44 36.49 40.97 392,908 +4.65(+12.80%)
Apr 05, 2016 36.57 37.54 35.87 36.32 218,454 -0.59(-1.60%)
Apr 04, 2016 36.71 39.24 36.63 36.91 820,118 +2.97(+8.75%)
Apr 01, 2016 33.36 34.22 32.46 33.94 196,789 +0.28(+0.83%)
Mar 31, 2016 32.54 34.08 32.40 33.66 259,706 +1.33(+4.11%)
Mar 30, 2016 32.71 33.92 31.60 32.33 219,751 -0.07(-0.22%)
Mar 29, 2016 31.53 32.51 30.60 32.40 233,370 +0.85(+2.69%)
Mar 28, 2016 32.80 32.80 31.35 31.55 308,842 -1.00(-3.07%)
Mar 24, 2016 32.68 32.55 32.55 32.55 209,600 -0.44(-1.33%)
Mar 23, 2016 34.13 34.98 32.88 32.99 235,643 -1.69(-4.87%)
Mar 22, 2016 32.92 34.99 32.92 34.68 152,699 +1.43(+4.30%)
Mar 21, 2016 31.80 34.10 31.80 33.25 227,748 +1.21(+3.78%)
Mar 18, 2016 31.75 32.79 31.00 32.04 695,967 +0.44(+1.39%)
Mar 17, 2016 31.34 32.00 30.15 31.60 297,755 +0.13(+0.41%)
Mar 16, 2016 33.04 33.89 30.81 31.47 235,283 -1.74(-5.24%)
Mar 15, 2016 34.78 34.86 32.55 33.21 287,107 -2.03(-5.76%)
Mar 14, 2016 36.18 36.79 35.06 35.24 185,947 -0.92(-2.54%)
Mar 11, 2016 34.76 36.27 34.23 36.16 226,174 +2.08(+6.10%)
Mar 10, 2016 34.99 35.75 33.45 34.08 224,341 -0.63(-1.82%)
Mar 09, 2016 35.12 35.34 33.87 34.71 231,925 -0.13(-0.37%)
Mar 08, 2016 36.07 36.40 34.73 34.84 168,790 -1.53(-4.21%)
Mar 07, 2016 35.05 36.70 34.70 36.37 178,610 +1.17(+3.32%)
Mar 04, 2016 35.45 36.45 34.57 35.20 174,938 -0.25(-0.71%)
Mar 03, 2016 35.43 35.67 34.49 35.45 208,533 -0.09(-0.25%)
Mar 02, 2016 34.17 35.78 33.43 35.54 323,489 +1.28(+3.74%)
Mar 01, 2016 33.39 34.27 32.57 34.26 120,869 +1.20(+3.63%)
Feb 29, 2016 33.62 33.91 32.54 33.06 150,388 -0.88(-2.59%)
Feb 26, 2016 33.96 34.76 33.53 33.94 124,461 +0.28(+0.83%)
Feb 25, 2016 34.23 34.90 33.10 33.66 170,767 -0.60(-1.75%)
Feb 24, 2016 33.46 34.74 32.00 34.26 380,516 -0.07(-0.20%)
Feb 23, 2016 31.70 36.55 31.63 34.33 598,398 +2.93(+9.33%)
Feb 22, 2016 31.01 31.61 30.54 31.40 227,360 +0.96(+3.15%)
Feb 19, 2016 30.11 30.95 30.00 30.44 143,071 +0.15(+0.50%)
Feb 18, 2016 31.35 31.91 30.25 30.29 277,048 -0.57(-1.85%)
Feb 17, 2016 30.00 31.01 29.73 30.86 230,948 +1.19(+4.01%)
Feb 16, 2016 29.42 30.40 29.42 29.67 198,246 +0.66(+2.28%)
Feb 12, 2016 29.29 29.01 29.01 29.01 106,000 +0.54(+1.90%)
Feb 11, 2016 28.07 29.03 27.00 28.47 145,991 -0.34(-1.18%)
Feb 10, 2016 29.36 30.39 28.62 28.81 205,004 -0.13(-0.45%)
Feb 09, 2016 27.42 29.72 26.80 28.94 148,580 +0.85(+3.03%)
Feb 08, 2016 30.14 30.28 27.53 28.09 203,073 -2.52(-8.23%)
Feb 05, 2016 31.99 32.17 30.18 30.61 186,288 -1.58(-4.91%)
Feb 04, 2016 31.50 33.33 31.25 32.19 123,220 +0.44(+1.39%)
Feb 03, 2016 31.23 32.01 30.03 31.75 182,069 +0.70(+2.25%)
Feb 02, 2016 32.43 32.76 30.82 31.05 202,814 -2.17(-6.53%)
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.