ANI Pharma Inc (NQ: ANIP )

63.90 -1.03 (-1.59%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 65.91 67.30 65.68 66.52 124,844 +0.52(+0.79%)
Apr 30, 2024 65.48 66.50 64.92 66.00 114,040 +0.50(+0.76%)
Apr 29, 2024 65.34 65.75 65.01 65.50 75,520 +0.14(+0.21%)
Apr 26, 2024 64.83 65.60 64.68 65.36 67,172 +0.41(+0.63%)
Apr 25, 2024 65.05 65.28 64.29 64.95 82,928 -0.48(-0.73%)
Apr 24, 2024 66.03 66.19 65.15 65.43 83,439 -0.71(-1.07%)
Apr 23, 2024 65.90 66.90 65.51 66.14 85,940 +0.52(+0.79%)
Apr 22, 2024 65.98 66.37 65.18 65.62 95,312 +0.14(+0.21%)
Apr 19, 2024 64.20 65.78 64.20 65.48 207,269 +0.90(+1.39%)
Apr 18, 2024 65.30 65.97 64.43 64.58 184,179 -0.90(-1.37%)
Apr 17, 2024 65.56 66.06 65.02 65.48 123,206 -0.08(-0.12%)
Apr 16, 2024 66.10 66.58 65.52 65.56 99,004 -0.74(-1.12%)
Apr 15, 2024 66.83 67.31 65.65 66.30 111,916 -0.58(-0.87%)
Apr 12, 2024 67.79 68.17 66.41 66.88 94,984 -1.23(-1.81%)
Apr 11, 2024 67.42 68.12 66.64 68.11 136,646 +1.15(+1.72%)
Apr 10, 2024 66.10 67.10 65.52 66.96 171,036 -0.09(-0.13%)
Apr 09, 2024 67.37 67.60 66.75 67.05 152,771 -0.54(-0.80%)
Apr 08, 2024 68.39 68.39 67.15 67.59 117,667 -0.06(-0.09%)
Apr 05, 2024 68.00 68.40 67.31 67.65 203,207 -0.29(-0.43%)
Apr 04, 2024 67.68 68.32 66.94 67.94 160,079 +0.70(+1.04%)
Apr 03, 2024 66.59 67.35 66.47 67.24 177,336 +0.52(+0.78%)
Apr 02, 2024 67.48 67.48 66.47 66.72 173,569 -1.15(-1.69%)
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.