ANI Pharma Inc (NQ: ANIP )

32.12 USD -0.22 (-0.68%)
Official Closing Price Updated: 4:17 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 32.27 32.52 31.78 32.12 57,696 -0.22(-0.68%)
Jan 19, 2021 32.50 32.90 31.83 32.34 45,572 +0.21(+0.65%)
Jan 15, 2021 31.87 32.44 31.50 32.13 47,600 +0.03(+0.09%)
Jan 14, 2021 32.05 32.72 31.93 32.10 40,687 +0.29(+0.91%)
Jan 13, 2021 31.10 32.17 31.10 31.81 48,292 -0.15(-0.47%)
Jan 12, 2021 31.68 32.29 31.49 31.96 33,152 +0.38(+1.20%)
Jan 11, 2021 30.86 32.07 30.05 31.58 35,007 +0.27(+0.86%)
Jan 08, 2021 31.84 31.94 29.66 31.31 77,400 -0.42(-1.32%)
Jan 07, 2021 31.50 32.15 31.17 31.73 37,457 +0.22(+0.70%)
Jan 06, 2021 31.56 32.65 31.16 31.51 132,826 +0.17(+0.54%)
Jan 05, 2021 30.34 31.91 30.34 31.34 81,522 +1.12(+3.71%)
Jan 04, 2021 28.65 30.34 28.65 30.22 102,886 +1.18(+4.06%)
Dec 31, 2020 29.04 29.04 29.04 73,921 +0.40(+1.40%)
Dec 30, 2020 28.10 29.00 28.10 28.64 73,921 +0.41(+1.45%)
Dec 29, 2020 28.03 28.55 27.65 28.23 72,306 +0.19(+0.68%)
Dec 28, 2020 28.00 28.92 27.87 28.04 190,071 +0.04(+0.14%)
Dec 24, 2020 28.35 28.77 27.97 28.00 90,200 -0.35(-1.23%)
Dec 23, 2020 29.45 29.45 28.16 28.35 112,576 -0.77(-2.64%)
Dec 22, 2020 29.61 29.61 28.98 29.12 79,344 -0.49(-1.65%)
Dec 21, 2020 30.39 30.77 29.00 29.61 93,886 -1.56(-5.00%)
Dec 18, 2020 30.48 32.89 30.48 31.17 294,600 -0.30(-0.95%)
Dec 17, 2020 31.03 31.70 30.00 31.47 46,129 +0.71(+2.31%)
Dec 16, 2020 30.96 31.21 30.08 30.76 62,660 -0.17(-0.55%)
Dec 15, 2020 30.15 30.95 29.28 30.93 70,757 +0.98(+3.27%)
Dec 14, 2020 30.21 31.05 29.78 29.95 51,359 +0.02(+0.07%)
Dec 11, 2020 29.45 30.31 29.14 29.93 36,200 +0.23(+0.77%)
Dec 10, 2020 30.37 30.42 29.15 29.70 32,737 -0.87(-2.85%)
Dec 09, 2020 31.33 31.74 30.28 30.57 81,334 -0.77(-2.46%)
Dec 08, 2020 29.41 31.49 29.41 31.34 54,865 +1.69(+5.70%)
Dec 07, 2020 28.93 29.89 28.88 29.65 59,299 +0.32(+1.09%)
Dec 04, 2020 28.24 29.48 28.24 29.33 38,300 +1.08(+3.82%)
Dec 03, 2020 28.41 28.63 27.58 28.25 47,058 -0.06(-0.21%)
Dec 02, 2020 27.84 28.49 27.46 28.31 113,917 +0.11(+0.39%)
Dec 01, 2020 29.68 30.01 27.07 28.20 119,430 -1.36(-4.60%)
Nov 30, 2020 29.31 30.23 28.97 29.56 69,868 +0.08(+0.27%)
Nov 27, 2020 29.26 29.67 28.77 29.48 44,600 +0.22(+0.75%)
Nov 25, 2020 29.07 29.51 28.50 29.26 28,900 +0.07(+0.24%)
Nov 24, 2020 28.80 30.11 28.52 29.19 80,149 +0.97(+3.44%)
Nov 23, 2020 28.29 28.77 27.79 28.22 42,617 +0.20(+0.71%)
Nov 20, 2020 27.58 28.10 27.24 28.02 44,400 +0.16(+0.57%)
Nov 19, 2020 28.01 28.01 27.16 27.86 34,086 -0.29(-1.03%)
Nov 18, 2020 28.93 29.14 28.12 28.15 46,206 -0.67(-2.32%)
Nov 17, 2020 28.24 29.50 28.19 28.82 58,490 +0.06(+0.21%)
Nov 16, 2020 28.03 28.78 27.90 28.76 78,103 +0.96(+3.45%)
Nov 13, 2020 26.76 28.00 26.55 27.80 77,900 +1.59(+6.07%)
Nov 12, 2020 27.01 27.01 26.02 26.21 65,624 -1.01(-3.71%)
Nov 11, 2020 27.32 27.32 26.25 27.22 60,125 +0.04(+0.15%)
Nov 10, 2020 25.25 27.39 25.25 27.18 132,241 +1.97(+7.81%)
Nov 09, 2020 26.17 26.36 24.79 25.21 113,518 +1.52(+6.42%)
Nov 06, 2020 26.80 27.22 23.55 23.69 185,700 -2.97(-11.14%)
Nov 05, 2020 28.19 29.00 26.00 26.66 158,609 -1.51(-5.36%)
Nov 04, 2020 27.87 28.61 27.06 28.17 87,205 +0.06(+0.21%)
Nov 03, 2020 27.84 28.40 27.37 28.11 72,497 +0.61(+2.22%)
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.