Skip to main content

ANI Pharma Inc (NQ: ANIP )

39.59 +1.94 (+5.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 37.73 40.18 36.80 39.59 88,414 +1.94(+5.15%)
Dec 07, 2022 37.28 38.06 37.10 37.65 79,166 +0.34(+0.91%)
Dec 06, 2022 37.53 37.68 36.36 37.31 38,167 -0.69(-1.82%)
Dec 05, 2022 39.23 39.23 37.45 38.00 68,697 -0.83(-2.14%)
Dec 02, 2022 37.79 39.82 37.79 38.83 63,998 -0.02(-0.05%)
Dec 01, 2022 41.80 42.33 37.52 38.85 146,491 -3.10(-7.39%)
Nov 30, 2022 40.84 42.09 40.24 41.95 71,276 +1.29(+3.17%)
Nov 29, 2022 39.77 41.67 39.77 40.66 54,392 +0.65(+1.62%)
Nov 28, 2022 41.46 41.50 39.43 40.01 46,523 -1.65(-3.96%)
Nov 25, 2022 39.95 41.66 39.49 41.66 48,911 +1.47(+3.66%)
Nov 23, 2022 39.67 40.87 39.15 40.19 43,017 +0.02(+0.05%)
Nov 22, 2022 38.68 40.28 38.41 40.17 57,812 +1.59(+4.12%)
Nov 21, 2022 39.59 39.95 37.81 38.58 93,380 -0.98(-2.48%)
Nov 18, 2022 40.00 40.75 39.05 39.56 53,533 -0.13(-0.33%)
Nov 17, 2022 37.24 39.75 37.14 39.69 69,873 +1.83(+4.83%)
Nov 16, 2022 37.39 38.41 36.74 37.86 77,269 +1.26(+3.44%)
Nov 15, 2022 36.70 37.27 35.65 36.60 59,314 +0.12(+0.33%)
Nov 14, 2022 37.65 37.74 36.34 36.48 83,324 -1.12(-2.98%)
Nov 11, 2022 36.12 38.22 35.35 37.60 82,491 +1.31(+3.61%)
Nov 10, 2022 35.98 36.76 35.56 36.29 146,431 +1.55(+4.46%)
Nov 09, 2022 39.04 39.46 32.16 34.74 211,576 -3.52(-9.20%)
Nov 08, 2022 38.06 38.58 36.58 38.26 91,499 +0.02(+0.05%)
Nov 07, 2022 38.25 39.00 37.65 38.24 50,461 -0.10(-0.26%)
Nov 04, 2022 38.38 38.94 37.90 38.34 30,633 +0.26(+0.68%)
Nov 03, 2022 37.71 38.59 37.30 38.08 42,299 -0.07(-0.18%)
Nov 02, 2022 38.83 38.15 39,789 -0.84(-2.15%)
Nov 01, 2022 38.97 39.45 38.38 38.99 35,922 +0.40(+1.04%)
Oct 31, 2022 38.75 39.03 36.77 38.59 63,373 -0.34(-0.87%)
Oct 28, 2022 38.45 39.16 37.74 38.93 55,091 +0.89(+2.34%)
Oct 27, 2022 37.92 38.97 36.29 38.04 36,740 +0.27(+0.71%)
Oct 26, 2022 37.05 38.38 37.05 37.77 44,144 +1.16(+3.17%)
Oct 25, 2022 36.78 37.99 36.57 36.61 48,661 -0.31(-0.84%)
Oct 24, 2022 35.96 37.16 35.96 36.92 25,413 +0.80(+2.21%)
Oct 21, 2022 35.20 36.42 34.87 36.12 44,868 +1.23(+3.53%)
Oct 20, 2022 35.02 35.32 34.33 34.89 38,007 -0.31(-0.88%)
Oct 19, 2022 35.26 35.37 34.79 35.20 63,839 -0.14(-0.40%)
Oct 18, 2022 35.20 35.91 34.50 35.34 47,746 +0.63(+1.82%)
Oct 17, 2022 33.77 34.95 33.72 34.71 38,997 +1.49(+4.49%)
Oct 14, 2022 33.97 34.11 32.90 33.22 33,772 -0.53(-1.57%)
Oct 13, 2022 31.94 33.90 31.81 33.75 60,455 +1.29(+3.97%)
Oct 12, 2022 33.02 33.10 32.30 32.46 36,034 -0.50(-1.52%)
Oct 11, 2022 32.56 33.19 31.21 32.96 56,160 +0.85(+2.65%)
Oct 10, 2022 32.30 32.60 31.94 32.11 25,385 -0.15(-0.46%)
Oct 07, 2022 33.18 33.44 32.09 32.26 47,381 -1.23(-3.67%)
Oct 06, 2022 32.55 33.83 32.33 33.49 44,589 +0.65(+1.98%)
Oct 05, 2022 32.42 32.98 31.97 32.84 33,582 -0.12(-0.36%)
Oct 04, 2022 32.13 33.66 31.68 32.96 63,402 +1.06(+3.32%)
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.