ANI Pharma Inc (NQ: ANIP )

28.91 +1.69 (+6.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 64.45 64.45 64.45 0 +0.84(+1.32%)
Dec 28, 2017 62.95 63.95 61.92 63.61 89,506 +0.38(+0.60%)
Dec 27, 2017 63.95 64.97 63.12 63.23 65,959 -0.49(-0.77%)
Dec 26, 2017 63.20 64.86 62.58 63.72 109,251 +0.34(+0.54%)
Dec 22, 2017 63.34 64.25 62.55 63.38 163,108 -0.20(-0.31%)
Dec 21, 2017 63.60 65.22 63.16 63.58 125,941 +0.09(+0.14%)
Dec 20, 2017 65.73 65.99 63.28 63.49 123,532 -1.98(-3.02%)
Dec 19, 2017 66.23 67.74 65.26 65.47 77,961 -0.79(-1.19%)
Dec 18, 2017 66.38 68.19 66.00 66.26 203,539 -0.01(-0.02%)
Dec 15, 2017 66.00 67.65 65.20 66.27 246,977 +0.02(+0.03%)
Dec 14, 2017 67.79 68.21 66.04 66.25 87,516 -1.59(-2.34%)
Dec 13, 2017 67.97 68.28 67.02 67.84 124,569 -0.12(-0.18%)
Dec 12, 2017 68.00 68.42 67.44 67.96 70,061 +0.02(+0.03%)
Dec 11, 2017 69.70 69.88 67.69 67.94 106,487 -1.49(-2.15%)
Dec 08, 2017 67.83 70.70 67.32 69.43 121,491 +2.14(+3.18%)
Dec 07, 2017 67.62 68.80 66.67 67.29 131,623 -0.33(-0.49%)
Dec 06, 2017 68.87 69.68 67.22 67.62 92,036 -1.28(-1.86%)
Dec 05, 2017 69.26 69.94 68.50 68.90 85,837 -0.35(-0.51%)
Dec 04, 2017 71.39 71.39 69.22 69.25 141,487 -1.42(-2.01%)
Dec 01, 2017 70.95 71.93 69.31 70.67 126,418 -0.44(-0.62%)
Nov 30, 2017 71.02 71.21 69.97 71.11 94,160 +0.09(+0.13%)
Nov 29, 2017 69.91 71.53 69.29 71.02 169,396 +0.71(+1.01%)
Nov 28, 2017 67.39 71.80 67.10 70.31 658,299 +3.63(+5.44%)
Nov 27, 2017 74.37 74.50 66.23 66.68 486,913 -7.88(-10.57%)
Nov 24, 2017 63.70 74.70 63.70 74.56 380,658 +11.21(+17.70%)
Nov 22, 2017 63.64 63.94 63.22 63.35 83,839 -0.38(-0.60%)
Nov 21, 2017 64.45 64.48 63.18 63.73 92,517 -0.38(-0.59%)
Nov 20, 2017 63.47 64.50 62.79 64.11 94,578 +0.36(+0.56%)
Nov 17, 2017 62.64 64.07 62.37 63.75 60,486 +0.81(+1.29%)
Nov 16, 2017 62.80 63.30 61.91 62.94 189,172 +0.13(+0.21%)
Nov 15, 2017 63.55 63.62 62.48 62.81 81,506 -1.25(-1.95%)
Nov 14, 2017 61.57 64.08 60.78 64.06 158,662 +2.23(+3.61%)
Nov 13, 2017 61.90 62.97 60.81 61.83 75,560 -0.07(-0.11%)
Nov 10, 2017 60.70 62.82 60.70 61.90 111,083 +1.04(+1.71%)
Nov 09, 2017 60.18 61.11 59.05 60.86 115,696 +0.46(+0.76%)
Nov 08, 2017 59.59 61.51 58.19 60.40 186,500 +0.46(+0.77%)
Nov 07, 2017 63.66 63.66 59.10 59.94 294,866 -3.57(-5.62%)
Nov 06, 2017 62.04 63.98 61.56 63.51 173,676 +1.54(+2.49%)
Nov 03, 2017 60.00 62.35 59.43 61.97 355,628 +2.39(+4.01%)
Nov 02, 2017 55.28 59.93 55.28 59.58 275,591 +2.04(+3.55%)
Nov 01, 2017 58.00 59.07 57.18 57.54 92,126 -0.54(-0.93%)
Oct 31, 2017 58.74 59.37 57.06 58.08 82,798 -0.48(-0.82%)
Oct 30, 2017 57.52 58.83 57.37 58.56 94,931 +0.72(+1.24%)
Oct 27, 2017 57.97 57.97 57.14 57.84 54,424 -0.09(-0.16%)
Oct 26, 2017 59.45 60.25 57.78 57.93 79,304 -1.72(-2.88%)
Oct 25, 2017 59.83 59.93 58.43 59.65 168,888 -0.39(-0.65%)
Oct 24, 2017 58.83 60.34 58.08 60.04 115,203 +1.20(+2.04%)
Oct 23, 2017 58.87 59.31 58.38 58.84 116,607 -0.25(-0.42%)
Oct 20, 2017 59.45 59.49 58.13 59.09 56,727 +0.07(+0.12%)
Oct 19, 2017 58.52 59.33 56.78 59.02 122,565 +0.34(+0.58%)
Oct 18, 2017 57.60 58.80 56.12 58.68 75,251 +1.09(+1.89%)
Oct 17, 2017 57.55 58.43 57.02 57.59 95,012 +0.04(+0.07%)
Oct 16, 2017 61.00 61.00 56.68 57.55 359,744 -2.56(-4.26%)
Oct 13, 2017 54.22 65.00 53.00 60.11 451,268 +5.88(+10.84%)
Oct 12, 2017 54.31 54.57 53.81 54.23 85,171 -0.09(-0.17%)
Oct 11, 2017 54.13 54.55 53.52 54.32 51,878 +0.42(+0.78%)
Oct 10, 2017 53.58 54.09 53.14 53.90 68,663 +0.40(+0.75%)
Oct 09, 2017 53.88 53.88 53.00 53.50 73,977 -0.14(-0.26%)
Oct 06, 2017 53.36 53.67 53.01 53.64 41,880 +0.27(+0.51%)
Oct 05, 2017 53.24 53.42 52.24 53.37 54,013 +0.07(+0.13%)
Oct 04, 2017 53.80 53.99 53.06 53.30 56,160 -0.04(-0.07%)
Oct 03, 2017 54.40 54.40 52.78 53.34 96,396 -1.00(-1.84%)
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.