ANI Pharma Inc (NQ: ANIP )

31.86 USD UNCHANGED
Streaming Delayed Price Updated: 8:43 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 32.04 32.32 31.53 31.86 27,400 -0.10(-0.31%)
Apr 08, 2021 32.42 32.73 31.38 31.96 66,879 -0.17(-0.53%)
Apr 07, 2021 33.61 33.61 32.01 32.13 86,880 -1.56(-4.63%)
Apr 06, 2021 33.74 34.10 33.40 33.69 44,169 -0.05(-0.15%)
Apr 05, 2021 34.38 34.60 32.74 33.74 94,825 -0.29(-0.85%)
Apr 01, 2021 36.14 36.76 33.71 34.03 74,200 -2.11(-5.84%)
Mar 31, 2021 33.14 36.39 33.14 36.14 161,008 +3.20(+9.71%)
Mar 30, 2021 32.57 33.57 32.30 32.94 46,446 +0.28(+0.86%)
Mar 29, 2021 32.47 33.38 32.26 32.66 62,795 -0.02(-0.06%)
Mar 26, 2021 32.11 32.80 31.73 32.68 45,400 +1.27(+4.04%)
Mar 25, 2021 32.55 32.55 30.95 31.41 60,436 +0.34(+1.09%)
Mar 24, 2021 32.33 32.70 31.00 31.07 94,836 -0.94(-2.94%)
Mar 23, 2021 33.29 33.74 32.01 32.01 51,884 -1.69(-5.01%)
Mar 22, 2021 34.31 35.00 33.35 33.70 40,321 -0.63(-1.84%)
Mar 19, 2021 32.96 34.50 32.96 34.33 128,100 +1.33(+4.03%)
Mar 18, 2021 33.39 35.14 32.92 33.00 97,870 +0.03(+0.09%)
Mar 17, 2021 32.44 33.54 32.44 32.97 44,256 -0.03(-0.09%)
Mar 16, 2021 33.04 33.25 32.14 33.00 41,585 -0.01(-0.03%)
Mar 15, 2021 32.38 33.28 32.12 33.01 52,119 +0.67(+2.07%)
Mar 12, 2021 32.19 32.48 31.75 32.34 44,000 +0.48(+1.51%)
Mar 11, 2021 31.74 32.88 31.63 31.86 63,198 +0.28(+0.89%)
Mar 10, 2021 29.58 31.85 29.41 31.58 63,100 +1.62(+5.41%)
Mar 09, 2021 30.88 31.11 29.03 29.96 63,837 -0.38(-1.25%)
Mar 08, 2021 29.89 30.56 29.30 30.34 43,701 +0.84(+2.85%)
Mar 05, 2021 28.74 29.61 28.00 29.50 51,100 +1.10(+3.87%)
Mar 04, 2021 30.42 30.42 28.26 28.40 52,809 -0.83(-2.84%)
Mar 03, 2021 29.56 29.81 29.10 29.23 36,251 -0.34(-1.15%)
Mar 02, 2021 30.09 30.36 29.34 29.57 30,482 -0.48(-1.60%)
Mar 01, 2021 29.76 30.76 29.02 30.05 43,961 +0.95(+3.26%)
Feb 26, 2021 29.84 30.16 28.69 29.10 79,300 -0.50(-1.69%)
Feb 25, 2021 29.78 30.35 29.05 29.60 55,927 -0.18(-0.60%)
Feb 24, 2021 29.42 29.79 28.89 29.78 73,704 +0.65(+2.23%)
Feb 23, 2021 30.11 31.12 28.69 29.13 58,478 -1.07(-3.54%)
Feb 22, 2021 30.20 30.74 29.94 30.20 34,143 -0.04(-0.13%)
Feb 19, 2021 30.20 30.70 29.96 30.24 31,900 +0.07(+0.23%)
Feb 18, 2021 30.99 31.80 29.65 30.17 66,988 -0.83(-2.68%)
Feb 17, 2021 31.60 31.75 30.12 31.00 60,754 -0.68(-2.15%)
Feb 16, 2021 32.82 32.88 31.00 31.68 46,563 +0.19(+0.60%)
Feb 12, 2021 31.01 31.64 30.02 31.49 50,700 +0.23(+0.74%)
Feb 11, 2021 31.92 32.10 31.10 31.26 38,774 -0.55(-1.73%)
Feb 10, 2021 31.85 32.25 31.29 31.81 43,510 +0.01(+0.03%)
Feb 09, 2021 31.37 31.99 31.21 31.80 41,353 +0.42(+1.34%)
Feb 08, 2021 31.31 31.67 31.04 31.38 34,044 +0.67(+2.18%)
Feb 05, 2021 31.05 31.05 29.86 30.71 32,700 +0.25(+0.82%)
Feb 04, 2021 30.59 30.66 29.84 30.46 41,304 +0.10(+0.33%)
Feb 03, 2021 30.95 31.49 29.77 30.36 41,307 -0.53(-1.72%)
Feb 02, 2021 30.66 31.25 30.26 30.89 60,610 +0.93(+3.10%)
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.