ANI Pharma Inc (NQ: ANIP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Vermont becomes 1st state to enact law requiring oil companies pay for damage from climate change
- Tesla recalling more than 125,000 vehicles to fix seat belt warning system
- Stock market today: Falling tech stocks drag Wall Street lower again
- US Energy Secretary calls for more nuclear power while celebrating $35 billion Georgia reactors
- Google makes fixes to AI-generated search summaries after outlandish answers went viral
- Chobani yogurt billionaire buys San Francisco's Anchor Brewing Co.
- Improving energy resilience in Pakistan could avert 175,000 deaths by 2030, UNICEF says
- What to stream this weekend: Willie Nelson, Chip & Joanna Gaines, Jim Henson and Ben Platt
- Federal officials are investigating another close call between planes at Reagan National Airport
- Elon Musk sees another big advisory firm come out against his multibillion dollar pay package
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- Otter Tail case lays bare how Minnesota and N.D. look at renewable energy differently • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
- Chobani yogurt billionaire buys San Francisco's Anchor Brewing Co. • Business
- Millions more egg-laying hens lost to bird flu in Minnesota and Iowa • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.