Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ANI Pharma Inc (NQ: ANIP )

65.36 +0.41 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 10.37 10.37 10.05 10.20 0 -0.05(-0.49%)
Oct 31, 2013 10.05 10.25 9.900 10.25 0 +0.11(+1.08%)
Oct 30, 2013 10.00 10.28 10.00 10.14 0 -0.14(-1.36%)
Oct 29, 2013 10.24 10.37 9.850 10.28 0 +0.04(+0.39%)
Oct 28, 2013 10.05 10.40 10.05 10.24 0 +0.15(+1.49%)
Oct 25, 2013 10.59 10.62 9.930 10.09 0 -0.49(-4.63%)
Oct 24, 2013 10.99 11.35 10.30 10.58 0 -0.39(-3.56%)
Oct 23, 2013 12.07 12.07 10.19 10.97 0 -0.95(-7.97%)
Oct 22, 2013 11.84 12.08 11.68 11.92 0 +0.12(+1.02%)
Oct 21, 2013 11.14 11.88 10.91 11.80 0 +0.69(+6.21%)
Oct 18, 2013 11.02 11.16 10.71 11.11 15,787 +0.11(+1.00%)
Oct 17, 2013 10.95 11.03 10.68 11.00 0 +0.05(+0.46%)
Oct 16, 2013 11.03 11.03 10.47 10.95 0 -0.03(-0.27%)
Oct 15, 2013 10.99 11.36 10.80 10.98 0 +0.06(+0.55%)
Oct 14, 2013 10.35 11.22 10.34 10.92 0 +0.41(+3.90%)
Oct 11, 2013 10.43 10.62 10.18 10.51 0 +0.08(+0.77%)
Oct 10, 2013 10.28 10.74 9.900 10.43 0 +0.08(+0.77%)
Oct 09, 2013 10.58 10.58 9.850 10.35 0 -0.16(-1.52%)
Oct 08, 2013 11.72 12.25 9.750 10.51 0 -1.19(-10.17%)
Oct 07, 2013 11.21 11.96 11.11 11.70 0 +0.53(+4.74%)
Oct 04, 2013 11.02 11.25 9.801 11.17 0 +0.31(+2.85%)
Oct 03, 2013 10.14 10.99 9.750 10.86 149,212 +0.84(+8.38%)
Oct 02, 2013 10.06 10.42 9.921 10.02 0 +0.02(+0.20%)
Oct 01, 2013 9.921 10.15 9.780 10.00 0 +0.60(+6.38%)
Sep 27, 2013 9.300 9.400 9.270 9.400 0 +0.08(+0.86%)
Sep 26, 2013 9.250 9.390 9.050 9.320 0 +0.07(+0.76%)
Sep 25, 2013 9.060 9.290 8.907 9.250 0 -0.11(-1.18%)
Sep 24, 2013 9.310 9.432 9.200 9.360 0 +0.02(+0.21%)
Sep 23, 2013 9.290 9.439 9.050 9.340 0 +0.01(+0.11%)
Sep 20, 2013 9.010 9.330 8.892 9.330 0 +0.33(+3.67%)
Sep 19, 2013 9.010 9.200 8.690 9.000 0 +0.03(+0.33%)
Sep 18, 2013 7.950 9.200 7.850 8.970 0 +0.87(+10.74%)
Sep 17, 2013 7.920 8.130 7.800 8.100 0 +0.23(+2.92%)
Sep 16, 2013 7.540 7.933 7.500 7.870 0 +0.37(+4.93%)
Sep 13, 2013 7.310 7.600 7.110 7.500 0 +0.21(+2.88%)
Sep 12, 2013 6.910 7.300 6.850 7.290 0 +0.36(+5.19%)
Sep 11, 2013 7.120 7.300 6.900 6.930 0 -0.19(-2.67%)
Sep 10, 2013 7.190 7.350 6.950 7.120 0 +0.00(+0.00%)
Sep 09, 2013 7.240 7.400 7.070 7.120 0 -0.08(-1.18%)
Sep 06, 2013 7.170 7.562 7.122 7.205 0 +0.01(+0.21%)
Sep 05, 2013 6.960 7.190 6.900 7.190 0 +0.25(+3.60%)
Sep 04, 2013 7.010 7.090 6.840 6.940 0 -0.06(-0.86%)
Sep 03, 2013 7.120 7.370 6.940 7.000 0 -0.10(-1.41%)
Aug 30, 2013 7.120 7.390 7.070 7.100 0 -0.04(-0.56%)
Aug 29, 2013 6.950 7.280 6.940 7.140 0 +0.21(+3.03%)
Aug 28, 2013 7.330 7.420 6.860 6.930 0 -0.40(-5.46%)
Aug 27, 2013 7.500 7.500 6.851 7.330 0 -0.40(-5.17%)
Aug 26, 2013 8.530 8.880 7.640 7.730 0 -0.77(-9.06%)
Aug 23, 2013 8.110 8.500 8.050 8.500 0 +0.42(+5.20%)
Aug 22, 2013 7.750 8.100 7.710 8.080 0 +0.33(+4.26%)
Aug 21, 2013 7.520 7.850 7.440 7.750 0 +0.31(+4.17%)
Aug 20, 2013 7.070 7.600 7.029 7.440 0 +0.39(+5.53%)
Aug 19, 2013 6.820 7.100 6.540 7.050 0 +0.23(+3.37%)
Aug 16, 2013 6.710 6.939 6.620 6.820 0 +0.15(+2.25%)
Aug 15, 2013 6.500 6.730 6.404 6.670 49,499 +0.21(+3.17%)
Aug 14, 2013 6.560 6.560 6.131 6.465 0 -0.12(-1.75%)
Aug 13, 2013 6.700 6.740 6.470 6.580 13,881 -0.09(-1.35%)
Aug 12, 2013 6.750 6.939 6.574 6.670 95,648 +0.12(+1.83%)
Aug 09, 2013 6.010 6.939 6.010 6.550 97,162 +0.48(+7.91%)
Aug 08, 2013 6.280 6.280 5.990 6.070 68,138 -0.20(-3.19%)
Aug 07, 2013 6.250 6.280 6.157 6.270 9,395 -0.02(-0.32%)
Aug 06, 2013 6.680 6.680 6.000 6.290 32,991 +0.10(+1.62%)
Aug 05, 2013 6.440 6.510 6.060 6.190 53,491 -0.38(-5.77%)
Aug 02, 2013 6.700 6.780 6.480 6.569 26,592 -0.03(-0.47%)
Aug 01, 2013 6.880 6.880 6.500 6.600 36,896 -0.34(-4.90%)
Jul 31, 2013 7.240 7.240 6.930 6.940 0 -0.30(-4.15%)
Jul 30, 2013 7.360 7.390 7.200 7.240 0 -0.16(-2.16%)
Jul 29, 2013 7.380 7.400 7.120 7.400 0 +0.11(+1.51%)
Jul 26, 2013 7.280 7.390 7.150 7.290 0 +0.01(+0.14%)
Jul 25, 2013 7.140 7.380 7.060 7.280 0 +0.17(+2.39%)
Jul 24, 2013 7.030 7.200 6.970 7.110 0 +0.07(+0.99%)
Jul 23, 2013 7.000 7.049 6.830 7.040 0 +0.06(+0.86%)
Jul 22, 2013 7.000 7.200 6.500 6.980 0 -0.02(-0.29%)
Jul 19, 2013 7.140 7.140 6.200 7.000 0 -0.15(-2.08%)
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.