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 (%)
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%)
Jun 01, 2021 34.81 35.89 34.02 35.31 57,201 +0.96(+2.79%)
May 28, 2021 34.00 34.77 33.57 34.35 27,638 +0.47(+1.39%)
May 27, 2021 33.75 34.62 33.37 33.88 104,496 +0.19(+0.56%)
May 26, 2021 33.75 34.17 33.17 33.69 19,212 +0.04(+0.12%)
May 25, 2021 35.02 35.23 33.54 33.65 81,965 -1.25(-3.58%)
May 24, 2021 35.59 35.73 34.53 34.90 28,011 -0.48(-1.36%)
May 21, 2021 35.21 36.46 34.95 35.38 45,183 +0.55(+1.58%)
May 20, 2021 34.28 34.88 33.66 34.83 30,195 +0.46(+1.34%)
May 19, 2021 35.59 36.09 34.17 34.37 43,995 -1.39(-3.87%)
May 18, 2021 36.67 36.76 35.61 35.76 26,157 -1.02(-2.79%)
May 17, 2021 35.08 37.01 35.00 36.78 91,098 +1.72(+4.91%)
May 14, 2021 33.68 35.43 32.91 35.06 37,946 +1.53(+4.56%)
May 13, 2021 33.69 34.19 32.54 33.53 65,622 -0.03(-0.09%)
May 12, 2021 33.32 34.39 32.57 33.56 55,322 +0.34(+1.02%)
May 11, 2021 31.56 34.11 31.04 33.22 111,556 +0.32(+0.97%)
May 10, 2021 39.23 39.66 32.45 32.90 203,580 -5.70(-14.77%)
May 07, 2021 35.00 40.00 34.05 38.60 123,322 +3.60(+10.29%)
May 06, 2021 34.80 35.14 34.07 35.00 61,901 -0.06(-0.17%)
May 05, 2021 34.28 35.12 33.83 35.06 34,547 +0.86(+2.51%)
May 04, 2021 34.24 34.91 33.68 34.20 23,333 -0.26(-0.75%)
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.