Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ANI Pharmaceuticals, Inc. (ANIP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
28.91+1.69 (+6.21%)
At close: 04:00PM EDT
28.91 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202227.4429.8526.9928.9128.91347,800
Jun 23, 202225.6627.3223.0927.2227.2258,200
Jun 22, 202226.0126.4625.5525.7825.7895,100
Jun 21, 202224.6025.8024.4825.0325.0396,500
Jun 17, 202223.1624.8123.1624.3824.38147,000
Jun 16, 202223.3623.5222.3123.0923.09168,200
Jun 15, 202223.0323.9022.6823.7723.77159,500
Jun 14, 202222.8123.9422.8123.2923.29136,700
Jun 13, 202226.8526.8523.8623.9423.94262,400
Jun 10, 202227.4627.7227.1427.4827.4860,300
Jun 09, 202228.4628.6627.7527.9327.9361,400
Jun 08, 202228.8929.0928.3528.4128.4143,400
Jun 07, 202228.2828.9028.2728.6328.6365,100
Jun 06, 202229.5830.0028.0528.7028.7071,100
Jun 03, 202229.5030.5628.2129.2429.2456,700
Jun 02, 202230.8530.8528.2129.5129.5193,200
Jun 01, 202230.3730.8229.5630.5230.5280,000
May 31, 202230.9630.9629.6930.2530.2581,400
May 27, 202230.5831.2030.5431.0031.0067,100
May 26, 202229.9630.8429.6530.5230.5299,300
May 25, 202228.6829.9227.8129.8229.82140,000
May 24, 202230.9030.9027.8828.7128.71177,500
May 23, 202231.0731.4830.3531.0031.0083,600
May 20, 202230.2231.2830.0830.8630.86106,500
May 19, 202228.7930.3328.7929.9229.9296,800
May 18, 202229.4130.0029.1229.1829.18137,900
May 17, 202229.2529.9128.1929.7329.7393,300
May 16, 202226.6228.9726.1028.7728.77161,100
May 13, 202225.2526.7224.4826.4726.47105,300
May 12, 202224.2525.9924.1525.0125.0190,200
May 11, 202225.6326.6024.0924.5924.59176,400
May 10, 202226.1426.5022.7325.2825.28227,500
May 09, 202227.1427.4425.6126.1226.12138,100
May 06, 202228.3328.6126.2327.4227.42120,200
May 05, 202228.4428.7928.0728.2828.2876,200
May 04, 202229.8329.8327.7028.8028.8093,800
May 03, 202230.3830.3828.7729.5029.5096,300
May 02, 202229.3030.3829.0330.1630.16102,800
Apr 29, 202229.9430.0629.2029.5129.5187,700
Apr 28, 202230.4230.7528.7730.0130.01104,800
Apr 27, 202230.9631.0029.5830.2730.27147,500
Apr 26, 202231.8731.8730.5730.9130.9199,500
Apr 25, 202231.9132.0030.9431.8831.8874,200
Apr 22, 202233.3133.7531.8232.2932.2980,700
Apr 21, 202232.9933.9332.6633.4633.46141,600
Apr 20, 202232.9933.9332.4832.7932.79102,500
Apr 19, 202231.1733.3531.0232.9932.9995,000
Apr 18, 202232.3032.4630.7931.2031.20127,700
Apr 14, 202231.1832.5031.1832.1632.1683,100
Apr 13, 202229.7131.6029.7131.2131.2184,900
Apr 12, 202229.5730.3229.3029.6629.6696,600
Apr 11, 202229.5530.1028.7629.6029.60145,000
Apr 08, 202230.3030.3029.8129.9129.9145,200
Apr 07, 202229.8730.1829.4830.0430.0485,300
Apr 06, 202229.2629.8129.1329.6929.6990,000
Apr 05, 202229.0829.5528.8029.1729.17120,600
Apr 04, 202228.8029.4728.5029.1729.1758,500
Apr 01, 202228.4928.7327.9628.6828.68100,700
Mar 31, 202228.8529.6627.6828.1128.11106,200
Mar 30, 202228.8329.7628.6728.8228.82175,800
Mar 29, 202228.1029.1428.1028.8728.87249,700
Mar 28, 202227.8228.4227.4328.1728.17239,700
Mar 25, 202227.9428.5927.5727.9727.9781,900
Mar 24, 202227.5028.3927.5027.9527.95146,700
Mar 23, 202228.4228.6926.9427.0327.03184,900
Mar 22, 202228.0228.0727.0427.4827.48106,100
Mar 21, 202227.3428.6926.6826.9226.92168,700
Mar 18, 202227.8128.4926.8227.2427.24708,500
Mar 17, 202226.7928.5026.0028.3228.32314,700
Mar 16, 202228.0629.0025.3326.9126.91497,200
Mar 15, 202233.0533.3624.4129.0129.011,093,100
Mar 14, 202236.4536.8035.3035.6635.6686,900
Mar 11, 202237.2737.7036.2336.3136.3161,600
Mar 10, 202237.3037.6436.2737.2137.2168,100
Mar 09, 202237.4238.0236.7037.4737.4763,400
Mar 08, 202236.2738.3935.8836.9236.9289,800
Mar 07, 202236.9737.7435.3735.9335.93136,000
Mar 04, 202236.1936.9735.8836.2736.2790,700
Mar 03, 202237.9937.9936.3636.6636.66107,100
Mar 02, 202237.1438.7636.4137.7037.70120,200
Mar 01, 202237.4337.9036.2236.9036.9096,200
Feb 28, 202237.0739.0836.4937.4537.4592,300
Feb 25, 202237.7737.9536.1037.4737.4776,100
Feb 24, 202235.0236.5834.9336.4536.45119,200
Feb 23, 202237.2237.2235.6335.9035.9069,400
Feb 22, 202237.1237.4136.0536.3936.39106,500
Feb 18, 202238.0538.2937.2937.4137.4162,300
Feb 17, 202239.2739.2738.0038.2838.2875,400
Feb 16, 202240.1940.5939.4739.7039.7044,600
Feb 15, 202239.4940.3339.2040.2540.2541,400
Feb 14, 202239.4539.7938.6538.9938.9964,800
Feb 11, 202239.2440.1739.1039.3239.3273,700
Feb 10, 202238.7739.9938.0139.1939.19161,600
Feb 09, 202239.6040.0338.4439.0039.00111,900
Feb 08, 202239.5239.9638.5939.4539.4596,200
Feb 07, 202238.3740.2238.3739.4939.49117,200
Feb 04, 202238.2538.7036.9838.3738.37118,500
Feb 03, 202238.5538.7137.5038.1438.1490,600
Feb 02, 202239.1939.2238.0938.8138.8178,100
Feb 01, 202240.5241.1038.3439.3539.35118,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement