Skip to main content

ANI Pharma Inc (NQ: ANIP )

65.21 -0.27 (-0.41%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 65.56 66.06 65.02 65.48 123,206 -0.08(-0.12%)
Apr 16, 2024 66.10 66.58 65.52 65.56 99,004 -0.74(-1.12%)
Apr 15, 2024 66.83 67.31 65.65 66.30 111,916 -0.58(-0.87%)
Apr 12, 2024 67.79 68.17 66.41 66.88 94,984 -1.23(-1.81%)
Apr 11, 2024 67.42 68.12 66.64 68.11 136,646 +1.15(+1.72%)
Apr 10, 2024 66.10 67.10 65.52 66.96 171,036 -0.09(-0.13%)
Apr 09, 2024 67.37 67.60 66.75 67.05 152,771 -0.54(-0.80%)
Apr 08, 2024 68.39 68.39 67.15 67.59 117,667 -0.06(-0.09%)
Apr 05, 2024 68.00 68.40 67.31 67.65 203,207 -0.29(-0.43%)
Apr 04, 2024 67.68 68.32 66.94 67.94 160,079 +0.70(+1.04%)
Apr 03, 2024 66.59 67.35 66.47 67.24 177,336 +0.52(+0.78%)
Apr 02, 2024 67.48 67.48 66.47 66.72 173,569 -1.15(-1.69%)
Apr 01, 2024 69.02 69.02 66.50 67.87 203,941 -1.26(-1.82%)
Mar 28, 2024 69.69 69.36 69.36 69.13 252,152 -0.56(-0.80%)
Mar 27, 2024 69.85 70.31 69.49 69.69 110,841 +0.14(+0.20%)
Mar 26, 2024 69.63 70.21 69.10 69.55 90,403 -0.05(-0.07%)
Mar 25, 2024 70.81 70.81 69.00 69.60 117,924 +0.02(+0.03%)
Mar 22, 2024 69.93 70.46 69.36 69.58 145,907 +0.26(+0.38%)
Mar 21, 2024 68.58 69.46 68.33 69.32 188,303 +1.16(+1.70%)
Mar 20, 2024 67.58 68.93 67.58 68.16 112,689 +0.29(+0.43%)
Mar 19, 2024 67.15 68.67 67.14 67.87 212,224 +0.25(+0.37%)
Mar 18, 2024 66.04 67.89 65.82 67.62 208,964 +1.62(+2.45%)
Mar 15, 2024 65.89 67.34 65.50 66.00 335,551 -0.05(-0.08%)
Mar 14, 2024 65.92 66.79 65.50 66.05 107,392 -0.18(-0.27%)
Mar 13, 2024 66.54 67.98 65.68 66.23 178,674 -0.31(-0.47%)
Mar 12, 2024 65.75 67.35 65.50 66.54 228,187 +0.41(+0.62%)
Mar 11, 2024 66.21 66.76 65.08 66.13 268,282 -1.29(-1.91%)
Mar 08, 2024 67.18 67.91 66.42 67.42 176,929 +0.71(+1.06%)
Mar 07, 2024 66.57 67.13 65.53 66.71 195,286 +0.90(+1.37%)
Mar 06, 2024 66.04 66.25 64.71 65.81 160,798 +0.47(+0.72%)
Mar 05, 2024 66.59 66.78 64.45 65.34 132,286 -1.08(-1.63%)
Mar 04, 2024 67.00 67.75 64.98 66.42 215,407 -0.75(-1.12%)
Mar 01, 2024 68.24 69.21 65.79 67.17 226,828 -0.50(-0.74%)
Feb 29, 2024 64.50 70.50 63.67 67.67 804,667 +7.39(+12.26%)
Feb 28, 2024 59.61 60.82 58.96 60.28 114,859 +0.34(+0.57%)
Feb 27, 2024 60.13 60.81 59.56 59.94 102,161 -0.31(-0.51%)
Feb 26, 2024 59.13 61.48 59.13 60.25 143,998 +1.12(+1.89%)
Feb 23, 2024 58.10 59.25 57.58 59.13 73,664 +0.98(+1.69%)
Feb 22, 2024 57.39 58.59 57.05 58.15 78,038 +0.52(+0.90%)
Feb 21, 2024 58.42 58.42 57.29 57.63 76,114 -0.74(-1.27%)
Feb 20, 2024 59.63 60.32 57.97 58.37 92,186 -1.35(-2.26%)
Feb 16, 2024 57.98 59.72 57.63 59.72 79,762 +2.17(+3.77%)
Feb 15, 2024 56.32 57.57 56.32 57.55 84,970 +1.45(+2.58%)
Feb 14, 2024 55.43 56.69 55.40 56.10 59,742 +1.08(+1.96%)
Feb 13, 2024 56.04 57.20 54.62 55.02 80,196 -2.01(-3.52%)
Feb 12, 2024 56.36 57.26 56.11 57.03 63,037 +0.52(+0.92%)
Feb 09, 2024 56.11 56.51 55.42 56.51 59,465 +0.60(+1.07%)
Feb 08, 2024 55.99 56.54 55.23 55.91 54,090 -0.12(-0.21%)
Feb 07, 2024 56.68 56.70 55.89 56.03 47,902 -0.84(-1.48%)
Feb 06, 2024 55.70 57.25 55.47 56.87 60,272 +0.83(+1.48%)
Feb 05, 2024 55.08 56.33 55.02 56.04 105,515 +0.62(+1.12%)
Feb 02, 2024 55.79 55.87 54.84 55.42 83,659 -1.09(-1.93%)
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.