Skip to main content

ANI Pharma Inc (NQ: ANIP )

66.42 -0.75 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 68.24 69.21 65.79 67.17 226,828 -0.50(-0.74%)
Feb 29, 2024 64.50 70.50 63.67 67.67 804,667 +7.39(+12.26%)
Feb 28, 2024 59.61 60.82 58.96 60.28 114,859 +0.34(+0.57%)
Feb 27, 2024 60.13 60.81 59.56 59.94 102,161 -0.31(-0.51%)
Feb 26, 2024 59.13 61.48 59.13 60.25 143,998 +1.12(+1.89%)
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%)
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.