ANI Pharma Inc (NQ: ANIP )

28.01 -0.70 (-2.44%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 57.54 60.80 57.50 60.45 213,718 +2.23(+3.83%)
Jan 30, 2017 58.75 58.93 57.50 58.22 104,808 -0.54(-0.92%)
Jan 27, 2017 57.61 58.85 57.52 58.76 99,721 +1.07(+1.85%)
Jan 26, 2017 58.55 59.05 57.10 57.69 87,879 -0.76(-1.30%)
Jan 25, 2017 55.98 58.57 55.42 58.45 110,670 +2.81(+5.05%)
Jan 24, 2017 56.04 56.26 55.03 55.64 86,389 -0.46(-0.82%)
Jan 23, 2017 55.91 56.79 55.32 56.10 109,708 -0.14(-0.25%)
Jan 20, 2017 56.92 58.20 55.59 56.24 110,988 -0.57(-1.00%)
Jan 19, 2017 58.04 58.69 56.25 56.81 124,780 -1.39(-2.39%)
Jan 18, 2017 58.21 59.27 57.98 58.20 83,989 +0.07(+0.12%)
Jan 17, 2017 59.13 59.13 57.52 58.13 117,967 -1.36(-2.29%)
Jan 13, 2017 59.49 59.49 59.49 0 -0.02(-0.03%)
Jan 12, 2017 59.20 60.26 58.31 59.51 92,610 +0.22(+0.37%)
Jan 11, 2017 61.40 61.76 57.80 59.29 196,260 -1.89(-3.09%)
Jan 10, 2017 62.50 62.84 60.96 61.18 75,032 -0.94(-1.51%)
Jan 09, 2017 61.34 62.90 60.55 62.12 118,942 +1.28(+2.10%)
Jan 06, 2017 62.36 62.87 60.65 60.84 79,751 -1.79(-2.86%)
Jan 05, 2017 62.64 62.92 61.60 62.63 89,289 -0.19(-0.30%)
Jan 04, 2017 61.14 63.36 60.64 62.82 150,376 +1.55(+2.53%)
Jan 03, 2017 60.73 61.93 59.33 61.27 149,460 +0.65(+1.07%)
Dec 30, 2016 60.62 60.62 60.62 0 +0.35(+0.58%)
Dec 29, 2016 60.69 61.86 59.69 60.27 68,670 -0.36(-0.59%)
Dec 28, 2016 63.01 63.50 60.42 60.63 61,084 -2.42(-3.84%)
Dec 27, 2016 62.99 63.95 62.99 63.05 51,014 -0.21(-0.33%)
Dec 23, 2016 63.26 63.26 63.26 0 +0.76(+1.22%)
Dec 22, 2016 62.47 62.54 61.70 62.50 75,519 -0.16(-0.26%)
Dec 21, 2016 62.71 63.26 61.92 62.66 103,699 +0.25(+0.40%)
Dec 20, 2016 61.29 63.26 61.00 62.41 168,466 +1.69(+2.78%)
Dec 19, 2016 59.93 61.92 58.85 60.72 232,007 +1.04(+1.74%)
Dec 16, 2016 59.10 61.55 58.82 59.68 324,221 +0.89(+1.51%)
Dec 15, 2016 58.59 59.69 58.51 58.79 91,174 +0.23(+0.39%)
Dec 14, 2016 59.72 60.99 58.03 58.56 146,729 -1.28(-2.14%)
Dec 13, 2016 59.72 61.23 59.43 59.84 91,960 +0.62(+1.05%)
Dec 12, 2016 59.86 61.43 58.54 59.22 111,770 -0.04(-0.07%)
Dec 09, 2016 58.14 60.35 56.10 59.26 162,547 +1.69(+2.94%)
Dec 08, 2016 58.71 58.80 56.46 57.57 159,620 -1.41(-2.39%)
Dec 07, 2016 59.26 60.29 57.70 58.98 130,063 -1.13(-1.88%)
Dec 06, 2016 60.21 60.98 59.17 60.11 93,415 +0.23(+0.38%)
Dec 05, 2016 61.84 61.84 58.85 59.88 124,224 -0.77(-1.27%)
Dec 02, 2016 58.24 62.10 57.52 60.65 212,989 +2.11(+3.60%)
Dec 01, 2016 59.11 59.65 58.00 58.54 239,796 -0.39(-0.66%)
Nov 30, 2016 58.73 59.55 58.54 58.93 157,622 +0.57(+0.98%)
Nov 29, 2016 58.13 59.44 57.93 58.36 121,639 -0.14(-0.24%)
Nov 28, 2016 59.55 59.55 58.25 58.50 86,206 -1.44(-2.40%)
Nov 25, 2016 57.65 60.04 57.19 59.94 73,986 +1.98(+3.42%)
Nov 23, 2016 57.96 57.96 57.96 0 +1.14(+2.01%)
Nov 22, 2016 58.09 58.35 55.96 56.82 105,496 -0.85(-1.47%)
Nov 21, 2016 57.88 58.48 57.33 57.67 84,900 -0.32(-0.55%)
Nov 18, 2016 58.43 58.59 57.42 57.99 116,615 -0.50(-0.85%)
Nov 17, 2016 57.77 59.15 57.44 58.49 118,047 +0.81(+1.40%)
Nov 16, 2016 58.21 59.47 57.40 57.68 138,066 -0.89(-1.52%)
Nov 15, 2016 59.80 59.80 57.53 58.57 190,348 -1.36(-2.27%)
Nov 14, 2016 57.98 60.16 57.63 59.93 197,120 +2.36(+4.10%)
Nov 11, 2016 56.06 58.47 55.40 57.57 240,041 +1.06(+1.88%)
Nov 10, 2016 56.65 58.45 56.13 56.51 310,811 +1.24(+2.24%)
Nov 09, 2016 52.92 55.51 52.92 55.27 279,793 +4.45(+8.76%)
Nov 08, 2016 52.34 53.36 50.68 50.82 165,813 -2.02(-3.82%)
Nov 07, 2016 51.23 53.05 51.22 52.84 260,959 +2.54(+5.05%)
Nov 04, 2016 47.53 51.44 47.53 50.30 434,276 +2.79(+5.87%)
Nov 03, 2016 54.75 60.80 47.25 47.51 846,314 -14.47(-23.35%)
Nov 02, 2016 62.49 62.89 61.00 61.98 217,242 -0.64(-1.02%)
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.