Skip to main content

ANI Pharma Inc (NQ: ANIP )

63.59 -1.14 (-1.76%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 62.10 65.11 62.00 64.73 292,466 +2.66(+4.29%)
Jul 22, 2024 62.50 62.50 61.06 62.07 120,165 -0.12(-0.19%)
Jul 19, 2024 61.49 62.40 61.17 62.19 131,574 +0.84(+1.37%)
Jul 18, 2024 62.92 64.01 61.02 61.35 125,256 -1.63(-2.59%)
Jul 17, 2024 63.80 64.20 62.33 62.98 191,136 -1.25(-1.95%)
Jul 16, 2024 63.69 64.94 63.25 64.23 304,074 +1.01(+1.60%)
Jul 15, 2024 63.17 64.35 62.47 63.22 151,890 -0.28(-0.44%)
Jul 12, 2024 64.91 65.25 63.38 63.50 153,501 -0.75(-1.17%)
Jul 11, 2024 63.28 64.43 63.21 64.25 106,250 +1.87(+3.00%)
Jul 10, 2024 61.74 62.66 61.58 62.38 73,287 +1.04(+1.70%)
Jul 09, 2024 62.55 62.70 61.26 61.34 111,179 -1.02(-1.64%)
Jul 08, 2024 61.69 62.45 61.29 62.36 106,766 +0.92(+1.50%)
Jul 05, 2024 60.96 61.57 60.56 61.44 129,342 +0.62(+1.02%)
Jul 03, 2024 62.38 62.41 60.64 60.82 81,887 -1.82(-2.91%)
Jul 02, 2024 63.03 63.60 62.41 62.64 104,907 -0.80(-1.26%)
Jul 01, 2024 63.50 64.16 62.80 63.44 150,901 -0.24(-0.38%)
Jun 28, 2024 63.51 64.69 62.86 63.68 675,471 +0.59(+0.94%)
Jun 27, 2024 65.73 65.90 62.60 63.09 158,882 -2.40(-3.66%)
Jun 26, 2024 65.29 65.79 63.24 65.49 224,006 +1.30(+2.03%)
Jun 25, 2024 62.83 64.95 62.83 64.19 235,625 +1.37(+2.18%)
Jun 24, 2024 58.94 62.95 58.76 62.82 236,464 +4.29(+7.33%)
Jun 21, 2024 59.48 59.87 58.43 58.53 325,423 -0.86(-1.45%)
Jun 20, 2024 60.19 60.73 59.30 59.39 169,017 -1.35(-2.22%)
Jun 18, 2024 61.82 62.35 60.33 60.74 156,853 -1.04(-1.68%)
Jun 17, 2024 62.55 62.67 60.69 61.78 108,943 -0.84(-1.34%)
Jun 14, 2024 62.73 63.12 62.05 62.62 91,792 -0.62(-0.98%)
Jun 13, 2024 63.80 64.58 62.57 63.24 135,728 -0.97(-1.51%)
Jun 12, 2024 65.74 66.51 63.43 64.21 133,779 -0.72(-1.11%)
Jun 11, 2024 64.60 65.17 63.49 64.93 143,506 -0.05(-0.08%)
Jun 10, 2024 65.68 65.80 64.18 64.98 196,637 -1.76(-2.64%)
Jun 07, 2024 68.56 68.68 66.52 66.74 303,940 -2.08(-3.02%)
Jun 06, 2024 66.61 69.09 66.61 68.82 222,941 +1.82(+2.72%)
Jun 05, 2024 64.91 67.27 64.36 67.00 196,440 +2.24(+3.46%)
Jun 04, 2024 63.10 64.89 62.27 64.76 128,398 +1.32(+2.08%)
Jun 03, 2024 64.91 65.49 63.29 63.44 202,161 -1.46(-2.25%)
May 31, 2024 63.62 64.96 63.10 64.90 175,113 +1.44(+2.27%)
May 30, 2024 63.46 64.11 62.78 63.46 70,225 +0.38(+0.60%)
May 29, 2024 62.58 63.70 61.74 63.08 154,145 -0.15(-0.24%)
May 28, 2024 61.72 63.50 61.66 63.23 158,208 +1.91(+3.11%)
May 24, 2024 60.18 61.89 60.03 61.32 94,234 +0.96(+1.59%)
May 23, 2024 61.61 61.78 59.44 60.36 116,085 -1.30(-2.11%)
May 22, 2024 61.60 62.70 61.37 61.66 98,614 -0.05(-0.08%)
May 21, 2024 61.61 62.46 61.14 61.71 89,231 -0.02(-0.03%)
May 20, 2024 61.50 62.48 61.32 61.73 140,902 +0.30(+0.49%)
May 17, 2024 63.86 64.51 61.27 61.43 153,427 -2.34(-3.67%)
May 16, 2024 64.90 64.90 63.23 63.77 132,119 -1.05(-1.62%)
May 15, 2024 66.13 66.57 64.60 64.82 150,915 -1.21(-1.83%)
May 14, 2024 67.50 67.97 65.43 66.03 155,491 -1.31(-1.95%)
May 13, 2024 67.69 69.60 67.24 67.34 140,127 -0.71(-1.04%)
May 10, 2024 70.00 70.00 64.05 68.05 305,694 +2.17(+3.29%)
May 09, 2024 65.94 66.70 65.50 65.88 187,686 +0.26(+0.40%)
May 08, 2024 66.61 67.38 65.28 65.62 161,262 -1.10(-1.65%)
May 07, 2024 67.42 67.74 66.70 66.72 149,589 -0.64(-0.95%)
May 06, 2024 67.39 67.90 67.03 67.36 116,785 +0.11(+0.16%)
May 03, 2024 67.72 67.93 66.65 67.25 108,735 +0.14(+0.21%)
May 02, 2024 66.96 67.87 66.78 67.11 126,678 +0.59(+0.89%)
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.