Skip to main content

ANI Pharma Inc (NQ: ANIP )

59.13 +0.98 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 58.10 59.25 57.58 59.13 73,664 +0.98(+1.69%)
Feb 22, 2024 57.39 58.59 57.05 58.15 78,038 +0.52(+0.90%)
Feb 21, 2024 58.42 58.42 57.29 57.63 76,114 -0.74(-1.27%)
Feb 20, 2024 59.63 60.32 57.97 58.37 92,186 -1.35(-2.26%)
Feb 16, 2024 57.98 59.72 57.63 59.72 79,762 +2.17(+3.77%)
Feb 15, 2024 56.32 57.57 56.32 57.55 84,970 +1.45(+2.58%)
Feb 14, 2024 55.43 56.69 55.40 56.10 59,742 +1.08(+1.96%)
Feb 13, 2024 56.04 57.20 54.62 55.02 80,196 -2.01(-3.52%)
Feb 12, 2024 56.36 57.26 56.11 57.03 63,037 +0.52(+0.92%)
Feb 09, 2024 56.11 56.51 55.42 56.51 59,465 +0.60(+1.07%)
Feb 08, 2024 55.99 56.54 55.23 55.91 54,090 -0.12(-0.21%)
Feb 07, 2024 56.68 56.70 55.89 56.03 47,902 -0.84(-1.48%)
Feb 06, 2024 55.70 57.25 55.47 56.87 60,272 +0.83(+1.48%)
Feb 05, 2024 55.08 56.33 55.02 56.04 105,515 +0.62(+1.12%)
Feb 02, 2024 55.79 55.87 54.84 55.42 83,659 -1.09(-1.93%)
Feb 01, 2024 55.67 56.51 54.39 56.51 123,755 +0.69(+1.24%)
Jan 31, 2024 54.53 56.82 54.50 55.82 90,217 +1.62(+2.99%)
Jan 30, 2024 54.95 54.95 53.70 54.20 114,123 -0.82(-1.49%)
Jan 29, 2024 54.39 55.18 53.69 55.02 96,062 +0.38(+0.70%)
Jan 26, 2024 54.85 54.88 53.99 54.64 74,690 +0.34(+0.63%)
Jan 25, 2024 55.87 56.53 53.90 54.30 90,281 -0.90(-1.63%)
Jan 24, 2024 56.85 56.85 55.18 55.20 81,921 -1.42(-2.51%)
Jan 23, 2024 56.21 57.15 55.73 56.62 104,855 +0.45(+0.80%)
Jan 22, 2024 55.73 56.26 55.55 56.17 79,075 +0.76(+1.37%)
Jan 19, 2024 55.79 55.92 55.02 55.41 70,970 -0.18(-0.32%)
Jan 18, 2024 55.30 55.85 54.70 55.59 81,651 -0.01(-0.02%)
Jan 17, 2024 54.75 55.61 54.59 55.60 111,667 +0.19(+0.34%)
Jan 16, 2024 56.71 56.71 53.47 55.41 86,000 -1.33(-2.34%)
Jan 12, 2024 56.43 57.23 55.81 56.74 68,883 +0.95(+1.70%)
Jan 11, 2024 56.13 56.90 54.99 55.79 101,396 -0.81(-1.43%)
Jan 10, 2024 55.77 56.89 55.21 56.60 100,019 +0.83(+1.49%)
Jan 09, 2024 56.56 56.81 55.38 55.77 142,669 -1.05(-1.85%)
Jan 08, 2024 56.50 56.91 56.00 56.82 81,907 +0.05(+0.09%)
Jan 05, 2024 55.59 57.44 55.16 56.77 142,966 +0.64(+1.14%)
Jan 04, 2024 56.39 56.99 55.52 56.13 159,595 -0.05(-0.09%)
Jan 03, 2024 56.70 57.34 55.01 56.18 221,228 -1.01(-1.77%)
Jan 02, 2024 54.81 57.25 54.35 57.19 162,607 +2.05(+3.72%)
Dec 29, 2023 54.69 55.52 54.28 55.14 242,650 +0.32(+0.58%)
Dec 28, 2023 55.20 55.52 54.66 54.82 54,019 -0.30(-0.54%)
Dec 27, 2023 55.37 55.59 54.54 55.12 106,443 -0.19(-0.34%)
Dec 26, 2023 53.95 55.39 53.45 55.31 111,079 +1.88(+3.52%)
Dec 22, 2023 53.12 53.76 52.00 53.43 201,788 +0.30(+0.56%)
Dec 21, 2023 52.86 53.50 52.47 53.13 104,454 +0.80(+1.53%)
Dec 20, 2023 52.52 52.78 52.09 52.33 198,829 -0.41(-0.78%)
Dec 19, 2023 52.79 53.50 52.42 52.74 238,403 +0.29(+0.55%)
Dec 18, 2023 52.88 53.31 51.88 52.45 150,380 -0.46(-0.87%)
Dec 15, 2023 52.90 53.20 51.79 52.91 577,023 +0.01(+0.02%)
Dec 14, 2023 53.12 53.99 51.95 52.90 209,167 +0.31(+0.59%)
Dec 13, 2023 51.89 52.70 51.24 52.59 233,236 +0.99(+1.92%)
Dec 12, 2023 50.27 51.65 49.28 51.60 126,393 +1.30(+2.58%)
Dec 11, 2023 49.21 50.65 48.56 50.30 134,708 +1.36(+2.78%)
Dec 08, 2023 48.47 49.12 48.20 48.94 205,168 +0.21(+0.43%)
Dec 07, 2023 48.84 49.40 48.42 48.73 129,623 +0.01(+0.02%)
Dec 06, 2023 50.18 50.51 48.39 48.72 133,033 -1.24(-2.48%)
Dec 05, 2023 50.11 50.26 49.08 49.96 153,786 -0.11(-0.22%)
Dec 04, 2023 50.41 51.50 49.90 50.07 188,455 -0.50(-0.99%)
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.