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 (%)
Aug 31, 2021 28.75 30.99 28.75 30.33 127,852 +2.93(+10.69%)
Aug 30, 2021 28.00 28.25 27.21 27.40 30,093 -0.56(-2.00%)
Aug 27, 2021 27.68 28.36 27.68 27.96 45,499 +0.48(+1.75%)
Aug 26, 2021 28.92 28.94 27.48 27.48 37,963 -0.59(-2.10%)
Aug 25, 2021 29.11 29.36 27.70 28.07 44,336 -0.93(-3.21%)
Aug 24, 2021 29.80 29.80 28.88 29.00 66,173 -0.39(-1.33%)
Aug 23, 2021 28.35 30.00 28.35 29.39 49,973 +1.43(+5.11%)
Aug 20, 2021 26.35 28.30 26.15 27.96 56,539 +1.48(+5.59%)
Aug 19, 2021 27.63 27.89 26.10 26.48 120,706 -1.38(-4.95%)
Aug 18, 2021 28.46 29.03 27.39 27.86 51,434 -0.64(-2.25%)
Aug 17, 2021 29.03 29.22 28.17 28.50 39,274 -0.75(-2.56%)
Aug 16, 2021 29.79 30.35 29.22 29.25 61,589 -0.80(-2.66%)
Aug 13, 2021 30.45 30.74 29.97 30.05 40,647 -0.21(-0.69%)
Aug 12, 2021 30.36 30.67 30.11 30.26 33,168 -0.25(-0.82%)
Aug 11, 2021 30.45 30.64 30.00 30.51 42,296 -0.03(-0.10%)
Aug 10, 2021 30.92 30.95 30.10 30.54 76,556 -0.16(-0.52%)
Aug 09, 2021 32.60 32.72 30.30 30.70 99,985 -2.36(-7.14%)
Aug 06, 2021 32.93 33.60 32.25 33.06 44,511 -0.28(-0.84%)
Aug 05, 2021 32.72 33.35 32.10 33.34 30,959 +0.67(+2.05%)
Aug 04, 2021 33.63 33.66 32.26 32.67 50,776 -1.34(-3.94%)
Aug 03, 2021 33.37 34.20 33.00 34.01 51,482 +0.64(+1.92%)
Aug 02, 2021 34.01 34.09 33.10 33.37 45,954 -0.56(-1.65%)
Jul 30, 2021 33.00 34.19 29.70 33.93 137,366 +0.89(+2.69%)
Jul 29, 2021 34.69 34.69 31.49 33.04 112,415 -0.32(-0.96%)
Jul 28, 2021 32.80 34.04 32.42 33.36 33,943 +0.66(+2.02%)
Jul 27, 2021 33.35 33.35 32.45 32.70 27,861 -0.58(-1.74%)
Jul 26, 2021 33.38 34.00 33.26 33.28 35,707 +0.15(+0.45%)
Jul 23, 2021 33.39 33.42 32.61 33.13 31,677 -0.14(-0.42%)
Jul 22, 2021 33.43 33.70 32.58 33.27 48,869 -0.36(-1.07%)
Jul 21, 2021 33.57 33.98 33.31 33.63 26,113 +0.44(+1.33%)
Jul 20, 2021 32.73 33.62 32.49 33.19 55,090 +0.50(+1.53%)
Jul 19, 2021 32.30 32.99 32.00 32.69 58,561 -0.06(-0.18%)
Jul 16, 2021 33.35 33.35 32.31 32.75 66,588 -0.23(-0.70%)
Jul 15, 2021 32.82 33.14 32.55 32.98 51,255 -0.13(-0.39%)
Jul 14, 2021 33.88 33.88 33.02 33.11 38,602 -0.47(-1.40%)
Jul 13, 2021 33.85 34.22 33.02 33.58 56,046 -0.54(-1.58%)
Jul 12, 2021 33.14 34.66 32.88 34.12 64,809 +0.78(+2.34%)
Jul 09, 2021 33.60 34.92 33.30 33.34 22,058 +0.20(+0.60%)
Jul 08, 2021 32.70 33.32 32.00 33.14 42,280 -0.16(-0.48%)
Jul 07, 2021 33.55 33.84 32.96 33.30 53,263 -0.31(-0.92%)
Jul 06, 2021 35.77 36.36 33.10 33.61 83,335 -1.43(-4.08%)
Jul 02, 2021 36.11 36.11 34.85 35.04 36,090 -0.95(-2.64%)
Jul 01, 2021 34.74 36.00 34.74 35.99 49,316 +0.94(+2.68%)
Jun 30, 2021 33.00 35.44 32.98 35.05 124,297 +1.92(+5.80%)
Jun 29, 2021 33.16 35.65 32.54 33.13 73,474 +0.10(+0.30%)
Jun 28, 2021 33.16 33.36 32.90 33.03 39,076 -0.01(-0.03%)
Jun 25, 2021 33.77 34.02 32.88 33.04 245,350 -0.58(-1.73%)
Jun 24, 2021 33.18 33.92 33.01 33.62 62,339 +0.74(+2.25%)
Jun 23, 2021 33.41 33.44 32.59 32.88 43,242 -0.28(-0.84%)
Jun 22, 2021 33.46 33.46 32.85 33.16 55,401 -0.46(-1.37%)
Jun 21, 2021 33.15 33.83 32.85 33.62 46,824 +0.65(+1.97%)
Jun 18, 2021 33.05 33.05 32.55 32.97 209,767 -0.75(-2.22%)
Jun 17, 2021 34.08 34.15 33.22 33.72 47,902 -0.47(-1.37%)
Jun 16, 2021 34.14 34.36 33.47 34.19 43,429 -0.05(-0.15%)
Jun 15, 2021 34.90 34.90 33.17 34.24 57,886 -0.40(-1.15%)
Jun 14, 2021 34.97 35.99 34.41 34.64 48,396 -0.21(-0.60%)
Jun 11, 2021 35.59 35.59 34.50 34.85 35,805 -0.36(-1.02%)
Jun 10, 2021 35.27 35.72 35.14 35.21 26,334 +0.20(+0.57%)
Jun 09, 2021 35.09 35.21 34.51 35.01 29,929 -0.08(-0.23%)
Jun 08, 2021 35.07 35.23 34.74 35.09 32,422 +0.14(+0.40%)
Jun 07, 2021 34.48 35.62 34.28 34.95 34,525 +0.57(+1.66%)
Jun 04, 2021 34.49 34.93 33.85 34.38 54,957 +0.09(+0.26%)
Jun 03, 2021 35.09 35.24 33.93 34.29 52,128 -0.64(-1.83%)
Jun 02, 2021 36.35 36.35 34.37 34.93 33,286 -0.38(-1.08%)
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.