Skip to main content

ANI Pharma Inc (NQ: ANIP )

56.73 -0.06 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 56.76 57.74 56.66 56.73 222,932 -0.06(-0.11%)
Oct 08, 2024 56.06 57.10 55.61 56.79 471,103 +0.95(+1.70%)
Oct 07, 2024 57.70 57.77 55.67 55.84 220,783 -1.99(-3.44%)
Oct 04, 2024 57.61 58.30 57.44 57.83 74,438 +1.04(+1.83%)
Oct 03, 2024 57.27 57.69 56.62 56.79 115,660 -0.71(-1.23%)
Oct 02, 2024 59.41 59.68 57.05 57.50 197,686 -1.98(-3.33%)
Oct 01, 2024 59.68 59.68 58.56 59.48 217,482 -0.18(-0.30%)
Sep 30, 2024 58.70 60.19 58.70 59.66 263,182 +0.88(+1.50%)
Sep 27, 2024 58.58 59.08 58.00 58.78 184,636 +0.48(+0.82%)
Sep 26, 2024 58.01 58.58 57.44 58.30 165,215 +1.02(+1.78%)
Sep 25, 2024 58.55 58.83 57.10 57.28 297,545 -1.24(-2.12%)
Sep 24, 2024 60.11 60.92 58.51 58.52 150,354 -1.56(-2.60%)
Sep 23, 2024 59.45 60.54 59.45 60.08 477,573 +0.42(+0.70%)
Sep 20, 2024 60.46 61.17 59.30 59.66 1,287,178 -0.72(-1.19%)
Sep 19, 2024 62.06 62.11 60.09 60.38 224,984 -0.67(-1.10%)
Sep 18, 2024 60.46 62.89 60.35 61.05 364,546 +0.99(+1.65%)
Sep 17, 2024 57.05 61.73 57.00 60.06 552,113 +3.86(+6.87%)
Sep 16, 2024 58.67 59.06 55.92 56.20 374,238 -2.31(-3.95%)
Sep 13, 2024 56.82 58.78 56.27 58.51 662,735 +2.36(+4.20%)
Sep 12, 2024 54.50 56.22 54.42 56.15 532,569 +1.83(+3.37%)
Sep 11, 2024 53.51 55.56 52.53 54.32 657,248 -1.16(-2.09%)
Sep 10, 2024 58.58 58.80 54.54 55.48 616,597 -3.00(-5.13%)
Sep 09, 2024 60.23 60.30 57.83 58.48 529,404 -2.03(-3.35%)
Sep 06, 2024 60.80 61.65 60.06 60.51 409,932 -0.25(-0.41%)
Sep 05, 2024 63.10 63.72 60.51 60.76 405,672 -2.18(-3.46%)
Sep 04, 2024 62.96 63.41 62.26 62.94 334,606 -0.09(-0.14%)
Sep 03, 2024 63.43 63.60 61.82 63.03 487,010 -0.72(-1.13%)
Aug 30, 2024 62.82 64.21 62.35 63.75 365,977 +1.30(+2.08%)
Aug 29, 2024 63.35 63.51 62.02 62.45 509,715 -0.27(-0.43%)
Aug 28, 2024 63.38 63.78 61.90 62.72 519,810 -0.53(-0.84%)
Aug 27, 2024 63.38 63.60 61.91 63.25 367,137 -0.04(-0.06%)
Aug 26, 2024 62.35 63.53 61.34 63.29 390,704 +1.61(+2.61%)
Aug 23, 2024 61.01 61.99 60.34 61.68 102,521 +1.16(+1.92%)
Aug 22, 2024 61.07 61.20 59.70 60.52 152,882 -0.83(-1.35%)
Aug 21, 2024 61.50 61.50 60.30 61.35 239,643 +0.16(+0.26%)
Aug 20, 2024 61.07 61.48 59.89 61.19 213,971 -0.04(-0.07%)
Aug 19, 2024 60.17 61.58 59.56 61.23 230,175 +1.21(+2.02%)
Aug 16, 2024 60.88 61.19 59.64 60.02 175,898 -1.08(-1.77%)
Aug 15, 2024 60.14 61.19 58.84 61.10 184,141 +1.90(+3.21%)
Aug 14, 2024 59.23 59.82 58.21 59.20 321,253 +0.25(+0.42%)
Aug 13, 2024 59.62 59.84 58.82 58.95 122,014 -0.73(-1.22%)
Aug 12, 2024 57.90 59.70 57.17 59.68 574,209 +1.78(+3.07%)
Aug 09, 2024 56.43 58.99 56.08 57.90 743,289 +1.47(+2.60%)
Aug 08, 2024 56.95 57.45 56.17 56.43 2,197,050 -0.58(-1.02%)
Aug 07, 2024 53.51 58.60 52.77 57.01 1,630,201 -6.28(-9.92%)
Aug 06, 2024 60.80 65.69 59.90 63.29 286,705 +4.13(+6.98%)
Aug 05, 2024 59.27 60.13 58.18 59.16 182,352 -1.85(-3.03%)
Aug 02, 2024 62.52 62.78 60.61 61.01 145,357 -2.84(-4.45%)
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.