ANI Pharma Inc (NQ: ANIP )

31.00 +0.48 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 28.85 29.66 27.68 28.11 106,220 -0.71(-2.46%)
Mar 30, 2022 28.83 29.76 28.67 28.82 175,953 -0.05(-0.17%)
Mar 29, 2022 28.10 29.14 28.10 28.87 249,660 +0.70(+2.48%)
Mar 28, 2022 27.82 28.42 27.43 28.17 239,651 +0.20(+0.72%)
Mar 25, 2022 27.94 28.59 27.57 27.97 81,890 +0.02(+0.07%)
Mar 24, 2022 27.50 28.39 27.50 27.95 146,670 +0.92(+3.40%)
Mar 23, 2022 28.42 28.69 26.94 27.03 184,910 -0.45(-1.64%)
Mar 22, 2022 28.02 28.07 27.04 27.48 106,272 +0.56(+2.08%)
Mar 21, 2022 27.34 28.69 26.68 26.92 168,667 -0.32(-1.17%)
Mar 18, 2022 27.81 28.48 26.82 27.24 708,548 -1.08(-3.81%)
Mar 17, 2022 26.79 28.50 26.00 28.32 314,681 +1.41(+5.26%)
Mar 16, 2022 28.06 29.00 25.33 26.91 497,209 -2.11(-7.26%)
Mar 15, 2022 33.05 33.36 24.41 29.01 1,093,202 -6.65(-18.65%)
Mar 14, 2022 36.45 36.80 35.30 35.66 86,855 -0.65(-1.79%)
Mar 11, 2022 37.27 37.70 36.23 36.31 61,556 -0.90(-2.42%)
Mar 10, 2022 37.30 37.64 36.27 37.21 68,109 -0.26(-0.69%)
Mar 09, 2022 37.42 38.02 36.70 37.47 63,371 +0.55(+1.49%)
Mar 08, 2022 36.27 38.39 35.88 36.92 89,779 +0.99(+2.76%)
Mar 07, 2022 36.97 37.74 35.37 35.93 135,953 -0.34(-0.94%)
Mar 04, 2022 36.19 36.97 35.88 36.27 90,741 -0.39(-1.06%)
Mar 03, 2022 37.99 37.99 36.36 36.66 107,142 -1.04(-2.76%)
Mar 02, 2022 37.14 38.76 36.41 37.70 120,242 +0.80(+2.17%)
Mar 01, 2022 37.43 37.90 36.22 36.90 96,245 -0.55(-1.47%)
Feb 28, 2022 37.07 39.08 36.49 37.45 92,264 -0.02(-0.05%)
Feb 25, 2022 37.77 37.95 36.70 37.47 76,133 +1.02(+2.80%)
Feb 24, 2022 35.02 36.58 34.93 36.45 119,194 +0.55(+1.53%)
Feb 23, 2022 37.22 37.22 35.63 35.90 69,380 -0.49(-1.35%)
Feb 22, 2022 37.12 37.41 36.05 36.39 106,540 -1.02(-2.73%)
Feb 18, 2022 37.41 0 -0.87(-2.27%)
Feb 17, 2022 39.27 39.27 38.00 38.28 75,433 -1.42(-3.58%)
Feb 16, 2022 40.19 40.59 39.47 39.70 44,601 -0.55(-1.37%)
Feb 15, 2022 39.49 40.33 39.20 40.25 41,351 +1.26(+3.23%)
Feb 14, 2022 39.45 39.79 38.65 38.99 64,410 -0.33(-0.84%)
Feb 11, 2022 39.24 40.17 39.09 39.32 73,745 +0.13(+0.33%)
Feb 10, 2022 38.77 39.99 38.01 39.19 161,610 +0.19(+0.49%)
Feb 09, 2022 39.60 40.03 38.44 39.00 111,945 -0.45(-1.14%)
Feb 08, 2022 39.52 39.95 38.59 39.45 96,154 -0.04(-0.10%)
Feb 07, 2022 38.37 40.22 38.37 39.49 117,195 +1.12(+2.92%)
Feb 04, 2022 38.25 38.70 36.98 38.37 118,508 +0.23(+0.60%)
Feb 03, 2022 38.55 37.50 38.14 90,649 -0.67(-1.73%)
Feb 02, 2022 39.19 39.22 38.09 38.81 78,090 -0.54(-1.37%)
Feb 01, 2022 40.52 41.10 38.34 39.35 118,495 -1.07(-2.65%)
Jan 31, 2022 39.27 40.42 40.42 68,930 +1.06(+2.69%)
Jan 28, 2022 40.29 40.80 38.46 39.36 106,809 -1.09(-2.69%)
Jan 27, 2022 41.29 41.89 40.30 40.45 102,940 -0.55(-1.34%)
Jan 26, 2022 41.75 42.41 40.73 41.00 115,709 -0.34(-0.82%)
Jan 25, 2022 41.13 41.58 40.13 41.34 91,118 -0.27(-0.65%)
Jan 24, 2022 41.51 41.80 39.73 41.61 183,250 +0.61(+1.49%)
Jan 21, 2022 40.51 41.90 40.51 41.00 162,972 +0.45(+1.11%)
Jan 20, 2022 41.30 42.09 40.43 40.55 50,627 -0.84(-2.03%)
Jan 19, 2022 42.44 42.44 41.25 41.39 45,939 -0.54(-1.29%)
Jan 18, 2022 43.05 43.05 41.43 41.93 47,329 -1.10(-2.56%)
Jan 14, 2022 43.03 0 +0.62(+1.46%)
Jan 13, 2022 43.53 43.95 42.16 42.41 53,056 -0.67(-1.56%)
Jan 12, 2022 45.00 45.02 43.02 43.08 68,780 -1.81(-4.03%)
Jan 11, 2022 43.64 45.05 42.95 44.89 83,681 +1.42(+3.27%)
Jan 10, 2022 43.72 43.72 42.38 43.47 72,638 -0.40(-0.91%)
Jan 07, 2022 44.71 44.92 43.65 43.87 55,039 -0.84(-1.88%)
Jan 06, 2022 44.85 45.52 43.63 44.71 53,143 +0.08(+0.18%)
Jan 05, 2022 46.07 46.77 44.47 44.63 104,088 -1.55(-3.36%)
Jan 04, 2022 47.03 47.03 45.80 46.18 91,230 -0.97(-2.06%)
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.