ANI Pharma Inc (NQ: ANIP )

28.85 +2.38 (+8.99%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.79 32.40 30.55 32.01 240,823 +0.51(+1.62%)
Jan 28, 2016 33.07 33.65 30.93 31.50 234,882 -1.18(-3.61%)
Jan 27, 2016 34.44 34.76 32.37 32.68 236,721 -2.00(-5.77%)
Jan 26, 2016 34.83 35.26 33.59 34.68 166,639 -0.30(-0.86%)
Jan 25, 2016 35.50 35.88 34.72 34.98 130,104 -0.48(-1.35%)
Jan 22, 2016 35.66 37.21 35.09 35.46 138,638 +0.63(+1.81%)
Jan 21, 2016 34.99 36.05 33.71 34.83 146,218 -0.03(-0.09%)
Jan 20, 2016 33.11 35.70 31.84 34.86 246,049 +0.98(+2.89%)
Jan 19, 2016 36.29 36.69 33.02 33.88 228,804 -1.79(-5.02%)
Jan 15, 2016 36.61 35.67 35.67 35.67 242,100 -2.32(-6.11%)
Jan 14, 2016 36.50 38.65 34.69 37.99 187,372 +1.61(+4.43%)
Jan 13, 2016 39.35 39.84 35.93 36.38 229,496 -2.68(-6.86%)
Jan 12, 2016 37.66 39.31 37.50 39.06 210,855 +1.77(+4.75%)
Jan 11, 2016 39.56 39.58 36.50 37.29 288,626 -1.78(-4.56%)
Jan 08, 2016 40.54 41.40 38.35 39.07 263,969 -1.02(-2.54%)
Jan 07, 2016 41.83 42.35 39.96 40.09 231,779 -2.38(-5.60%)
Jan 06, 2016 44.00 44.51 42.14 42.47 169,258 -2.08(-4.67%)
Jan 05, 2016 44.80 46.01 43.91 44.55 213,465 +0.48(+1.09%)
Jan 04, 2016 44.52 44.67 43.02 44.07 210,576 -1.05(-2.34%)
Dec 31, 2015 46.78 45.12 45.12 45.12 233,400 -1.73(-3.70%)
Dec 30, 2015 47.79 47.79 46.65 46.86 108,834 -1.15(-2.40%)
Dec 29, 2015 47.06 48.81 46.72 48.01 117,612 +1.29(+2.76%)
Dec 28, 2015 47.17 47.34 45.45 46.72 233,652 -0.76(-1.60%)
Dec 24, 2015 48.29 47.48 47.48 47.48 118,700 -0.73(-1.51%)
Dec 23, 2015 45.62 49.34 45.29 48.21 334,097 +2.92(+6.45%)
Dec 22, 2015 45.36 45.92 44.73 45.29 255,408 -0.03(-0.07%)
Dec 21, 2015 44.50 45.97 43.24 45.32 193,473 +1.09(+2.46%)
Dec 18, 2015 43.24 44.70 43.07 44.23 568,874 +0.74(+1.70%)
Dec 17, 2015 46.00 46.00 43.09 43.49 223,880 -1.68(-3.72%)
Dec 16, 2015 45.00 45.89 43.70 45.17 251,833 +0.92(+2.08%)
Dec 15, 2015 43.12 45.56 42.49 44.25 301,632 +1.76(+4.14%)
Dec 14, 2015 43.00 43.76 40.27 42.49 305,295 -0.12(-0.28%)
Dec 11, 2015 44.22 44.36 41.52 42.61 309,506 -2.33(-5.18%)
Dec 10, 2015 42.80 45.58 42.51 44.94 394,491 +2.28(+5.34%)
Dec 09, 2015 43.15 43.61 41.87 42.66 317,082 -0.81(-1.86%)
Dec 08, 2015 40.83 43.83 40.16 43.47 327,348 +2.31(+5.61%)
Dec 07, 2015 43.20 43.42 40.88 41.16 471,343 -2.91(-6.60%)
Dec 04, 2015 42.46 44.33 41.73 44.07 326,883 +1.85(+4.38%)
Dec 03, 2015 44.12 44.12 41.58 42.22 300,482 -1.46(-3.34%)
Dec 02, 2015 44.05 45.48 43.25 43.68 272,411 -0.29(-0.66%)
Dec 01, 2015 43.95 44.04 42.72 43.97 276,182 +0.15(+0.34%)
Nov 30, 2015 44.06 44.17 43.00 43.82 153,570 -0.25(-0.57%)
Nov 27, 2015 43.91 44.22 43.01 44.07 35,001 +0.23(+0.52%)
Nov 25, 2015 43.35 43.84 43.84 43.84 112,500 +0.66(+1.53%)
Nov 24, 2015 42.34 43.28 41.83 43.18 118,269 +0.31(+0.72%)
Nov 23, 2015 42.08 43.36 42.08 42.87 236,006 +0.50(+1.18%)
Nov 20, 2015 41.86 43.03 41.41 42.37 316,641 +0.72(+1.73%)
Nov 19, 2015 43.57 43.70 41.13 41.65 211,637 -1.76(-4.05%)
Nov 18, 2015 43.00 43.90 42.56 43.41 301,567 +0.35(+0.81%)
Nov 17, 2015 41.09 43.76 40.41 43.06 567,826 +1.81(+4.39%)
Nov 16, 2015 42.58 43.11 39.64 41.25 357,250 -1.52(-3.55%)
Nov 13, 2015 41.14 44.00 40.80 42.77 419,689 +2.44(+6.05%)
Nov 12, 2015 39.77 41.91 39.19 40.33 281,318 +0.76(+1.92%)
Nov 11, 2015 42.81 43.20 39.25 39.57 534,334 -3.27(-7.63%)
Nov 10, 2015 42.11 43.08 40.89 42.84 264,606 +0.46(+1.09%)
Nov 09, 2015 42.14 43.25 41.60 42.38 260,369 -0.29(-0.68%)
Nov 06, 2015 41.13 43.00 39.79 42.67 193,527 +1.69(+4.12%)
Nov 05, 2015 42.61 43.07 39.99 40.98 230,251 -1.83(-4.27%)
Nov 04, 2015 40.07 43.63 40.07 42.81 433,054 +2.91(+7.29%)
Nov 03, 2015 41.02 42.49 38.01 39.90 1,064,904 -4.87(-10.88%)
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.