ANI Pharma Inc (NQ: ANIP )

35.06 USD +1.53 (+4.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 33.53 34.71 32.91 34.46 68,015 +1.18(+3.55%)
Apr 30, 2021 33.01 33.54 32.43 33.28 58,500 -0.07(-0.21%)
Apr 29, 2021 32.49 33.82 32.49 33.35 31,199 +0.28(+0.85%)
Apr 28, 2021 32.24 33.26 32.24 33.07 32,327 +0.59(+1.82%)
Apr 27, 2021 33.13 33.45 32.34 32.48 68,621 -0.33(-1.01%)
Apr 26, 2021 32.22 33.80 32.22 32.81 80,826 -0.14(-0.42%)
Apr 23, 2021 33.99 34.27 32.89 32.95 43,300 -1.04(-3.06%)
Apr 22, 2021 34.22 35.00 33.72 33.99 38,885 -0.19(-0.56%)
Apr 21, 2021 32.89 34.43 32.89 34.18 33,757 +1.17(+3.54%)
Apr 20, 2021 33.96 34.91 32.05 33.01 65,672 -1.02(-3.00%)
Apr 19, 2021 34.25 34.69 33.42 34.03 60,015 -0.15(-0.44%)
Apr 16, 2021 35.13 35.13 33.83 34.18 29,900 -0.58(-1.67%)
Apr 15, 2021 33.93 34.98 33.93 34.76 39,357 +1.06(+3.15%)
Apr 14, 2021 33.12 34.20 32.63 33.70 45,317 +0.67(+2.03%)
Apr 13, 2021 32.17 33.25 31.69 33.03 49,817 +0.64(+1.98%)
Apr 12, 2021 32.25 32.46 31.35 32.39 52,791 +0.53(+1.66%)
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%)
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.