ANI Pharma Inc (NQ: ANIP )

29.71 +0.80 (+2.77%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 21.00 22.39 20.76 22.18 56,349 +1.06(+5.02%)
Jan 30, 2014 21.68 22.50 21.00 21.12 68,828 -0.49(-2.27%)
Jan 29, 2014 21.70 22.00 21.00 21.61 42,581 -0.12(-0.55%)
Jan 28, 2014 20.43 22.17 20.40 21.73 49,392 +1.05(+5.08%)
Jan 27, 2014 22.00 22.54 19.80 20.68 185,651 -1.92(-8.50%)
Jan 24, 2014 22.50 23.20 22.03 22.60 144,132 -0.18(-0.79%)
Jan 23, 2014 22.77 23.68 21.93 22.78 176,985 -0.57(-2.44%)
Jan 22, 2014 25.43 25.43 22.76 23.35 213,665 -0.63(-2.63%)
Jan 21, 2014 25.25 25.75 23.90 23.98 284,615 +0.14(+0.59%)
Jan 17, 2014 23.27 23.84 23.84 23.84 43,000 +0.57(+2.45%)
Jan 16, 2014 23.49 25.00 23.03 23.27 156,606 -0.17(-0.73%)
Jan 15, 2014 23.06 23.45 22.91 23.44 88,244 +0.38(+1.65%)
Jan 14, 2014 22.51 23.25 22.51 23.06 59,772 +0.39(+1.72%)
Jan 13, 2014 23.09 23.35 22.18 22.67 91,292 -0.12(-0.53%)
Jan 10, 2014 22.50 23.00 22.12 22.79 121,387 +0.35(+1.56%)
Jan 09, 2014 21.10 22.45 21.10 22.44 133,488 +1.58(+7.57%)
Jan 08, 2014 20.88 21.31 20.60 20.86 91,548 -0.17(-0.81%)
Jan 07, 2014 19.34 21.26 19.34 21.03 273,562 +2.03(+10.68%)
Jan 06, 2014 19.02 19.02 18.53 19.00 41,181 +0.17(+0.90%)
Jan 03, 2014 19.44 19.47 18.52 18.83 59,948 -0.44(-2.28%)
Jan 02, 2014 20.08 20.08 19.24 19.27 87,604 -0.81(-4.03%)
Dec 31, 2013 20.32 20.08 20.08 20.08 80,200 -0.03(-0.15%)
Dec 30, 2013 20.91 21.20 19.25 20.11 213,030 +0.22(+1.11%)
Dec 27, 2013 20.00 23.00 19.50 19.89 659,778 +2.77(+16.18%)
Dec 26, 2013 16.89 17.25 16.73 17.12 42,691 +0.39(+2.33%)
Dec 24, 2013 17.00 17.15 16.72 16.73 14,796 -0.27(-1.59%)
Dec 23, 2013 17.05 17.32 16.75 17.00 49,406 -0.05(-0.29%)
Dec 20, 2013 17.00 17.47 16.75 17.05 59,496 +0.11(+0.65%)
Dec 19, 2013 16.15 17.25 15.90 16.94 100,307 +0.84(+5.22%)
Dec 18, 2013 15.00 16.25 14.79 16.10 68,741 +1.02(+6.76%)
Dec 17, 2013 14.95 15.14 14.80 15.08 18,401 -0.01(-0.07%)
Dec 16, 2013 15.00 15.17 15.00 15.09 37,259 +0.44(+3.00%)
Dec 13, 2013 15.10 15.24 14.33 14.65 20,469 -0.35(-2.33%)
Dec 12, 2013 15.08 15.38 14.80 15.00 62,650 -0.05(-0.33%)
Dec 11, 2013 14.80 15.05 14.63 15.05 44,303 +0.26(+1.76%)
Dec 10, 2013 14.66 14.86 14.61 14.79 27,801 +0.16(+1.09%)
Dec 09, 2013 14.81 14.81 14.44 14.63 64,628 +0.05(+0.34%)
Dec 06, 2013 14.05 14.87 14.05 14.58 0 +0.57(+4.07%)
Dec 05, 2013 13.05 14.15 12.91 14.01 0 +0.83(+6.30%)
Dec 04, 2013 13.40 13.44 12.81 13.18 0 -0.31(-2.30%)
Dec 03, 2013 13.58 13.66 13.18 13.49 0 -0.35(-2.53%)
Dec 02, 2013 14.22 14.23 13.31 13.84 0 -0.41(-2.88%)
Nov 29, 2013 14.96 15.17 14.25 14.25 0 -0.55(-3.72%)
Nov 27, 2013 14.95 15.00 14.08 14.80 0 +0.14(+0.95%)
Nov 26, 2013 15.55 15.55 14.28 14.66 0 -0.62(-4.06%)
Nov 25, 2013 13.54 15.94 13.49 15.28 0 +1.92(+14.37%)
Nov 22, 2013 13.61 13.70 13.24 13.36 0 +0.16(+1.21%)
Nov 21, 2013 13.37 13.80 12.79 13.20 0 -0.25(-1.86%)
Nov 20, 2013 12.72 13.49 12.72 13.45 0 +0.86(+6.83%)
Nov 19, 2013 12.17 12.79 12.10 12.59 0 +0.41(+3.37%)
Nov 18, 2013 11.98 12.18 11.80 12.18 0 +0.34(+2.87%)
Nov 15, 2013 11.42 11.85 11.35 11.84 0 +0.32(+2.78%)
Nov 14, 2013 11.60 11.89 11.29 11.52 0 -0.36(-3.03%)
Nov 12, 2013 12.00 12.00 11.26 11.88 0 -0.11(-0.92%)
Nov 11, 2013 11.81 12.00 11.73 11.99 0 +0.26(+2.22%)
Nov 08, 2013 11.42 11.75 11.01 11.73 0 +0.38(+3.35%)
Nov 07, 2013 11.40 11.57 11.02 11.35 0 +0.09(+0.84%)
Nov 06, 2013 11.01 11.61 10.80 11.26 0 +0.17(+1.49%)
Nov 05, 2013 10.30 11.11 10.30 11.09 0 +0.73(+7.05%)
Nov 04, 2013 10.20 10.43 10.15 10.36 0 +0.16(+1.57%)
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.