ANIP - ANI Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 28, 201953.0453.8552.6052.9452.9429,700
Jan 25, 201953.4954.5252.8653.5153.5135,500
Jan 24, 201953.6353.8152.7153.1953.1931,500
Jan 23, 201952.8953.8951.8953.6353.6369,800
Jan 22, 201954.5054.5052.7052.9052.9068,200
Jan 18, 201954.1854.8853.1754.6754.6749,000
Jan 17, 201953.7755.0653.7654.0354.0380,900
Jan 16, 201953.2054.6353.2054.1054.1089,000
Jan 15, 201953.0153.9352.3853.1753.1734,400
Jan 14, 201952.9554.0552.7353.0053.0059,300
Jan 11, 201952.5053.3452.1253.0053.0049,900
Jan 10, 201952.3752.9151.5952.5252.5242,400
Jan 09, 201951.6653.2751.6652.6552.6562,100
Jan 08, 201950.9352.9050.9051.5851.58102,600
Jan 07, 201949.1150.6547.7750.5650.56112,700
Jan 04, 201947.2748.8847.1448.8248.8241,700
Jan 03, 201945.9847.0745.1446.7146.71112,600
Jan 02, 201944.4245.8344.4045.8345.8373,400
Dec 31, 201843.6945.1941.7145.0245.02111,500
Dec 28, 201842.8744.8041.5843.8743.8769,100
Dec 27, 201842.4643.9742.0042.9642.9692,900
Dec 26, 201842.0043.1141.1443.0543.0586,900
Dec 24, 201840.5742.5436.9241.7641.7648,600
Dec 21, 201843.9144.1741.0041.1741.17218,300
Dec 20, 201845.3746.0343.6543.7443.74108,900
Dec 19, 201848.1348.4544.8045.4745.47125,800
Dec 18, 201851.2651.3347.7247.9047.9079,200
Dec 17, 201852.5753.5650.5150.9650.96110,200
Dec 14, 201854.7654.9152.4453.0453.04129,400
Dec 13, 201854.5456.3454.2555.1355.1380,200
Dec 12, 201854.9755.2153.7454.4654.4643,100
Dec 11, 201855.4655.4652.9354.5154.5158,700
Dec 10, 201853.3355.4151.0554.9254.9281,200
Dec 07, 201851.4954.8451.4553.5053.50107,900
Dec 06, 201852.2154.2151.3551.4851.48198,200
Dec 04, 201855.3455.3452.6452.8452.8480,100
Dec 03, 201856.3257.6353.8955.3555.3540,100
Nov 30, 201854.2056.0054.2055.5955.5958,600
Nov 29, 201855.3355.7053.8154.2254.2254,200
Nov 28, 201854.9456.0653.3455.6955.6965,500
Nov 27, 201854.0155.2453.6154.9954.9943,700
Nov 26, 201855.3655.8353.4754.2154.2168,200
Nov 23, 201854.7555.9053.4255.2855.2825,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...