ANIP - ANI Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201974.4978.3574.4977.6477.64273,626
Jun 19, 201974.4874.7173.6774.3974.39175,100
Jun 18, 201973.0074.8272.4173.9673.96204,600
Jun 17, 201970.6873.8770.6872.5072.50139,300
Jun 14, 201971.3471.6369.9170.5470.54116,700
Jun 13, 201970.9172.2570.9171.2571.2599,800
Jun 12, 201969.3971.5469.3970.8370.8397,500
Jun 11, 201970.7271.0568.8869.6869.68167,200
Jun 10, 201971.0971.6070.2770.5170.51118,600
Jun 07, 201970.3371.6669.8070.7770.77193,900
Jun 06, 201971.0571.4769.4969.9769.97120,200
Jun 05, 201971.9372.1870.7771.1271.12135,900
Jun 04, 201971.1372.4370.9971.5571.55419,800
Jun 03, 201969.6671.5068.8770.5370.53183,000
May 31, 201967.6572.2567.4469.6669.66234,500
May 30, 201968.4269.0567.5067.7767.77125,900
May 29, 201967.9068.1566.6667.9867.98101,400
May 28, 201968.6069.6968.3468.3568.3579,200
May 24, 201968.8069.5167.8368.4768.4797,400
May 23, 201969.1670.0967.7468.4368.43137,500
May 22, 201969.2369.9567.8669.5769.5774,000
May 21, 201969.5470.1368.7869.2269.22131,300
May 20, 201969.4670.1468.6969.2669.2679,800
May 17, 201969.9271.4569.3669.9269.92125,300
May 16, 201969.7171.4269.5870.3870.38160,200
May 15, 201969.2969.7368.4869.1469.14145,400
May 14, 201970.5270.9069.6569.7769.77118,700
May 13, 201972.4472.4469.1970.5570.55253,700
May 10, 201966.1074.0066.0073.1973.19176,900
May 09, 201973.1573.5068.3173.1773.17253,600
May 08, 201970.9571.5169.3571.0071.00148,700
May 07, 201972.1672.7869.9070.7670.76116,100
May 06, 201970.6672.7970.5372.6972.6997,000
May 03, 201971.0172.4570.5771.4371.4382,600
May 02, 201969.5570.9769.5570.6170.6154,900
May 01, 201971.0071.0069.1670.2470.24108,500
Apr 30, 201970.8771.0069.4070.9870.98148,800
Apr 29, 201970.4571.6769.7670.9070.9083,500
Apr 26, 201969.7971.5568.5470.7770.77118,700
Apr 25, 201969.7770.4768.3669.6669.6680,200
Apr 24, 201969.5470.5969.0170.0070.0088,300
Apr 23, 201968.6470.3568.0769.6469.6486,700
Apr 22, 201968.3469.5967.5268.8168.8165,800
Apr 18, 201969.0970.7568.2468.8868.88108,100
Apr 17, 201968.9869.1064.7969.0069.00176,300
Apr 16, 201968.6869.5567.9068.6068.6067,600
Apr 15, 201969.3670.6067.6268.4568.4582,300
Apr 12, 201968.6069.5067.9269.2969.2971,700
Apr 11, 201969.3669.3667.3168.2768.2763,100
Apr 10, 201969.5070.4068.8969.1569.1548,000
Apr 09, 201969.7270.0468.9469.0969.09111,600
Apr 08, 201970.5370.7969.5569.8469.8487,300
Apr 05, 201970.3271.3670.0070.5070.5071,600
Apr 04, 201969.8471.2569.5970.4870.4882,800
Apr 03, 201970.1670.4869.4669.8669.8664,700
Apr 02, 201970.2970.6468.2769.5469.54102,600
Apr 01, 201971.0771.3969.8670.1870.1892,200
Mar 29, 201968.3571.0068.3570.5470.54230,300
Mar 28, 201966.7768.8066.5667.7667.76111,900
Mar 27, 201967.7267.9066.0066.3966.39138,400
Mar 26, 201966.9469.8566.9468.0168.01142,600
Mar 25, 201965.9766.8165.4266.6466.6463,700
Mar 22, 201964.0866.9263.5265.9765.97159,400
Mar 21, 201964.0266.5164.0264.4264.4252,300
Mar 20, 201963.2065.9463.2064.4564.4579,500
Mar 19, 201963.4964.3563.0163.3163.3145,400
Mar 18, 201963.2564.0262.6763.3963.3962,500
Mar 15, 201963.8964.5163.2163.4963.4992,300
Mar 14, 201964.3164.8063.6163.7463.7423,600
Mar 13, 201964.4664.8663.9864.3164.3140,900
Mar 12, 201965.2365.6863.6364.2164.2174,900
Mar 11, 201963.8465.8463.7265.2365.23108,200
Mar 08, 201963.0464.1562.0663.8363.8335,800
Mar 07, 201964.0464.2263.1163.5063.5045,200
Mar 06, 201964.7765.2162.6564.0464.04112,000
Mar 05, 201964.5565.9564.0265.1365.1367,700
Mar 04, 201964.3465.6763.6064.5264.5280,000
Mar 01, 201966.0866.9663.6364.3164.3189,400
Feb 28, 201964.7167.5864.4465.7965.79207,400
Feb 27, 201964.5865.0060.4964.7164.71179,500
Feb 26, 201960.7961.1059.8661.1061.1095,800
Feb 25, 201960.5760.8959.6260.7860.7846,900
Feb 22, 201960.5961.2359.8460.3660.3667,700
Feb 21, 201960.5561.7659.6360.5860.5878,200
Feb 20, 201960.7461.1958.5460.8560.8586,700
Feb 19, 201960.4361.3559.8060.7360.7380,300
Feb 15, 201959.0560.9258.8960.9060.9083,100
Feb 14, 201958.4259.9358.2358.8458.8476,600
Feb 13, 201957.8459.1056.7758.6258.6245,900
Feb 12, 201956.3858.0456.0557.9957.9987,900
Feb 11, 201955.9956.3755.3756.2956.2934,100
Feb 08, 201955.3656.0854.8355.8655.8644,000
Feb 07, 201957.0257.4154.7255.5455.5462,000
Feb 06, 201957.2457.7856.7257.2757.2735,300
Feb 05, 201956.5457.5756.5457.2457.2483,300
Feb 04, 201954.1556.4453.6156.4256.4272,900
Feb 01, 201953.6354.6653.5554.2254.2263,100
Jan 31, 201954.2455.7653.4153.7453.7464,000
Jan 30, 201952.7954.6552.7954.2354.2363,000
Jan 29, 201952.1053.5052.1052.6952.6921,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...