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 (%)
Jun 24, 2022 27.44 29.85 26.98 28.91 347,796 +1.69(+6.21%)
Jun 23, 2022 25.66 27.32 23.09 27.22 58,215 +1.44(+5.59%)
Jun 22, 2022 26.01 26.46 25.55 25.78 95,072 +0.75(+3.00%)
Jun 21, 2022 24.60 25.80 24.48 25.03 96,549 +0.65(+2.67%)
Jun 17, 2022 23.16 24.81 23.16 24.38 146,971 +1.29(+5.59%)
Jun 16, 2022 23.36 23.52 22.31 23.09 168,159 -0.68(-2.86%)
Jun 15, 2022 23.03 23.90 22.68 23.77 159,522 +0.48(+2.06%)
Jun 14, 2022 22.81 23.94 22.81 23.29 136,653 -0.65(-2.72%)
Jun 13, 2022 26.85 26.85 23.86 23.94 262,370 -3.54(-12.88%)
Jun 10, 2022 27.46 27.72 27.14 27.48 60,309 -0.45(-1.61%)
Jun 09, 2022 28.46 28.66 27.75 27.93 61,417 -0.48(-1.69%)
Jun 08, 2022 28.89 29.09 28.35 28.41 43,361 -0.22(-0.77%)
Jun 07, 2022 28.28 28.90 28.27 28.63 65,090 -0.07(-0.24%)
Jun 06, 2022 29.58 30.00 28.05 28.70 71,133 -0.54(-1.85%)
Jun 03, 2022 29.50 30.56 28.21 29.24 56,704 -0.27(-0.91%)
Jun 02, 2022 30.85 30.85 28.21 29.51 93,153 -1.01(-3.31%)
Jun 01, 2022 30.37 30.82 29.56 30.52 80,005 +0.27(+0.89%)
May 31, 2022 30.96 30.96 29.69 30.25 81,441 -0.75(-2.42%)
May 27, 2022 30.58 31.20 30.54 31.00 67,138 +0.48(+1.57%)
May 26, 2022 29.96 30.84 29.65 30.52 99,336 +0.70(+2.35%)
May 25, 2022 28.68 29.92 27.80 29.82 139,979 +1.11(+3.87%)
May 24, 2022 30.90 30.90 27.88 28.71 177,461 -2.29(-7.39%)
May 23, 2022 31.07 31.48 30.35 31.00 83,608 +0.14(+0.45%)
May 20, 2022 30.22 31.28 30.08 30.86 106,451 +0.94(+3.14%)
May 19, 2022 28.79 30.33 28.79 29.92 96,807 +0.74(+2.54%)
May 18, 2022 29.41 30.00 29.12 29.18 137,916 -0.55(-1.85%)
May 17, 2022 29.25 29.91 28.19 29.73 93,310 +0.96(+3.34%)
May 16, 2022 26.62 28.97 26.09 28.77 161,110 +2.30(+8.69%)
May 13, 2022 25.25 26.72 24.48 26.47 105,251 +1.46(+5.84%)
May 12, 2022 24.25 25.99 24.14 25.01 90,240 +0.42(+1.71%)
May 11, 2022 25.63 26.59 24.09 24.59 176,425 -0.68(-2.71%)
May 10, 2022 26.14 26.50 22.73 25.27 227,534 -0.85(-3.24%)
May 09, 2022 27.14 27.44 25.61 26.12 138,138 -1.30(-4.74%)
May 06, 2022 28.33 28.61 26.23 27.42 120,177 -0.86(-3.04%)
May 05, 2022 28.44 28.79 28.07 28.28 76,221 -0.52(-1.81%)
May 04, 2022 29.83 29.83 27.70 28.80 93,999 -0.70(-2.37%)
May 03, 2022 30.38 30.38 28.77 29.50 96,285 -0.66(-2.19%)
May 02, 2022 29.30 30.38 29.03 30.16 102,754 +0.65(+2.20%)
Apr 29, 2022 29.94 30.05 29.20 29.51 87,664 -0.50(-1.67%)
Apr 28, 2022 30.42 30.75 28.77 30.01 104,840 -0.26(-0.86%)
Apr 27, 2022 30.96 31.00 29.58 30.27 147,500 -0.64(-2.07%)
Apr 26, 2022 31.86 31.86 30.57 30.91 99,547 -0.97(-3.04%)
Apr 25, 2022 31.91 32.00 30.94 31.88 74,192 -0.41(-1.27%)
Apr 22, 2022 33.31 33.75 31.82 32.29 80,683 -1.17(-3.50%)
Apr 21, 2022 32.99 33.93 33.46 141,645 +0.67(+2.04%)
Apr 20, 2022 32.99 33.93 32.48 32.79 102,474 -0.20(-0.61%)
Apr 19, 2022 31.17 33.35 31.02 32.99 94,972 +1.79(+5.74%)
Apr 18, 2022 32.30 32.46 30.79 31.20 127,707 -0.96(-2.99%)
Apr 14, 2022 31.18 32.50 31.18 32.16 83,071 +0.95(+3.04%)
Apr 13, 2022 29.71 31.60 29.71 31.21 84,900 +1.55(+5.23%)
Apr 12, 2022 29.57 30.32 29.30 29.66 96,683 +0.06(+0.20%)
Apr 11, 2022 29.55 30.10 28.76 29.60 145,026 -0.31(-1.04%)
Apr 08, 2022 30.30 30.30 29.81 29.91 45,202 -0.13(-0.43%)
Apr 07, 2022 29.87 30.18 29.48 30.04 85,276 +0.35(+1.18%)
Apr 06, 2022 29.26 29.81 29.13 29.69 89,976 +0.52(+1.78%)
Apr 05, 2022 29.08 29.55 28.80 29.17 120,608 +0.00(+0.00%)
Apr 04, 2022 28.80 29.46 28.50 29.17 58,467 +0.49(+1.71%)
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.