ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
58.35
-0.11 (-0.19%)
Jan 21, 2025, 4:00 PM EST - Market closed
ANI Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 58.88 | 59.26 | 57.98 | 58.35 | 58.35 | -0.19% | 154,656 |
Jan 17, 2025 | 57.94 | 58.58 | 57.57 | 58.46 | 58.46 | 1.67% | 302,521 |
Jan 16, 2025 | 56.43 | 57.93 | 56.02 | 57.50 | 57.50 | 1.68% | 172,255 |
Jan 15, 2025 | 55.27 | 56.99 | 54.75 | 56.55 | 56.55 | 4.41% | 265,918 |
Jan 14, 2025 | 54.11 | 54.49 | 53.36 | 54.16 | 54.16 | 0.43% | 263,992 |
Jan 13, 2025 | 53.92 | 54.97 | 52.74 | 53.93 | 53.93 | -2.02% | 478,176 |
Jan 10, 2025 | 53.63 | 55.21 | 53.00 | 55.04 | 55.04 | 1.62% | 141,439 |
Jan 8, 2025 | 54.40 | 54.68 | 53.63 | 54.16 | 54.16 | -0.40% | 185,015 |
Jan 7, 2025 | 54.43 | 55.13 | 53.93 | 54.38 | 54.38 | -0.40% | 181,595 |
Jan 6, 2025 | 55.50 | 55.92 | 54.35 | 54.60 | 54.60 | -1.62% | 164,429 |
Jan 3, 2025 | 55.44 | 55.89 | 54.66 | 55.50 | 55.50 | 0.11% | 101,822 |
Jan 2, 2025 | 55.60 | 56.63 | 54.96 | 55.44 | 55.44 | 0.29% | 156,382 |
Dec 31, 2024 | 54.60 | 55.38 | 54.21 | 55.28 | 55.28 | 1.97% | 246,058 |
Dec 30, 2024 | 54.01 | 54.45 | 53.15 | 54.21 | 54.21 | -0.37% | 150,580 |
Dec 27, 2024 | 55.21 | 55.37 | 53.67 | 54.41 | 54.41 | -1.96% | 248,946 |
Dec 26, 2024 | 54.00 | 55.58 | 52.89 | 55.50 | 55.50 | 2.47% | 248,015 |
Dec 24, 2024 | 54.07 | 54.33 | 53.33 | 54.16 | 54.16 | -0.09% | 43,802 |
Dec 23, 2024 | 53.39 | 54.40 | 52.79 | 54.21 | 54.21 | 1.61% | 164,227 |
Dec 20, 2024 | 53.69 | 54.56 | 53.00 | 53.35 | 53.35 | -1.68% | 1,066,257 |
Dec 19, 2024 | 54.12 | 54.78 | 52.50 | 54.26 | 54.26 | 0.71% | 393,431 |
Dec 18, 2024 | 55.98 | 56.25 | 53.73 | 53.88 | 53.88 | -3.49% | 198,776 |
Dec 17, 2024 | 56.21 | 56.90 | 55.29 | 55.83 | 55.83 | -0.94% | 217,683 |
Dec 16, 2024 | 56.31 | 57.33 | 55.45 | 56.36 | 56.36 | -0.41% | 315,315 |
Dec 13, 2024 | 56.24 | 56.85 | 55.66 | 56.59 | 56.59 | 0.05% | 229,635 |
Dec 12, 2024 | 59.11 | 59.69 | 56.54 | 56.56 | 56.56 | -4.41% | 292,286 |
Dec 11, 2024 | 59.97 | 60.91 | 58.48 | 59.17 | 59.17 | 0.02% | 254,431 |
Dec 10, 2024 | 58.41 | 59.34 | 57.25 | 59.16 | 59.16 | 1.95% | 243,217 |
Dec 9, 2024 | 57.22 | 58.80 | 56.33 | 58.03 | 58.03 | 1.86% | 276,116 |
Dec 6, 2024 | 56.09 | 57.48 | 55.97 | 56.97 | 56.97 | 1.75% | 403,212 |
Dec 5, 2024 | 56.71 | 57.08 | 55.80 | 55.99 | 55.99 | -1.53% | 300,793 |
Dec 4, 2024 | 56.60 | 57.67 | 56.20 | 56.86 | 56.86 | -0.02% | 213,668 |
Dec 3, 2024 | 57.89 | 58.11 | 56.13 | 56.87 | 56.87 | -1.73% | 247,715 |
Dec 2, 2024 | 57.18 | 58.54 | 56.30 | 57.87 | 57.87 | 1.12% | 357,464 |
Nov 29, 2024 | 59.33 | 59.33 | 56.71 | 57.23 | 57.23 | -3.64% | 224,908 |
Nov 27, 2024 | 57.79 | 59.56 | 57.50 | 59.39 | 59.39 | 2.64% | 228,701 |
Nov 26, 2024 | 58.14 | 58.83 | 56.59 | 57.86 | 57.86 | -1.33% | 196,864 |
Nov 25, 2024 | 57.37 | 59.17 | 57.37 | 58.64 | 58.64 | 3.04% | 356,396 |
Nov 22, 2024 | 56.45 | 57.14 | 55.99 | 56.91 | 56.91 | 1.88% | 131,831 |
Nov 21, 2024 | 55.60 | 56.38 | 54.75 | 55.86 | 55.86 | 1.38% | 181,916 |
Nov 20, 2024 | 55.36 | 56.24 | 54.48 | 55.10 | 55.10 | -1.06% | 365,202 |
Nov 19, 2024 | 54.46 | 56.01 | 53.93 | 55.69 | 55.69 | 0.80% | 216,189 |
Nov 18, 2024 | 56.73 | 57.20 | 54.85 | 55.25 | 55.25 | -2.35% | 234,070 |
Nov 15, 2024 | 59.00 | 59.32 | 56.02 | 56.58 | 56.58 | -3.96% | 293,055 |
Nov 14, 2024 | 59.80 | 59.91 | 58.01 | 58.91 | 58.91 | -1.54% | 255,642 |
Nov 13, 2024 | 61.36 | 63.23 | 59.58 | 59.83 | 59.83 | -1.92% | 445,598 |
Nov 12, 2024 | 61.66 | 62.91 | 60.72 | 61.00 | 61.00 | -1.20% | 299,867 |
Nov 11, 2024 | 61.53 | 62.33 | 59.56 | 61.74 | 61.74 | 0.49% | 324,745 |
Nov 8, 2024 | 61.58 | 62.27 | 57.80 | 61.44 | 61.44 | 5.24% | 348,422 |
Nov 7, 2024 | 58.83 | 59.92 | 57.95 | 58.38 | 58.38 | -0.03% | 381,344 |
Nov 6, 2024 | 59.04 | 60.14 | 57.71 | 58.40 | 58.40 | 1.90% | 364,707 |
Nov 5, 2024 | 55.60 | 57.68 | 55.55 | 57.31 | 57.31 | 2.32% | 165,258 |
Nov 4, 2024 | 58.05 | 58.05 | 55.80 | 56.01 | 56.01 | -3.75% | 783,928 |
Nov 1, 2024 | 57.45 | 58.93 | 57.45 | 58.19 | 58.19 | 1.65% | 241,171 |
Oct 31, 2024 | 58.16 | 58.47 | 57.12 | 57.25 | 57.25 | -2.16% | 110,718 |
Oct 30, 2024 | 58.62 | 60.44 | 58.14 | 58.51 | 58.51 | -0.85% | 139,998 |
Oct 29, 2024 | 57.39 | 59.25 | 57.12 | 59.01 | 59.01 | 1.80% | 156,919 |
Oct 28, 2024 | 58.50 | 59.93 | 57.88 | 57.97 | 57.97 | -0.61% | 191,280 |
Oct 25, 2024 | 60.69 | 61.15 | 58.16 | 58.32 | 58.32 | -1.62% | 155,461 |
Oct 24, 2024 | 59.17 | 59.82 | 58.44 | 59.28 | 59.28 | 0.41% | 156,556 |
Oct 23, 2024 | 60.07 | 60.07 | 58.40 | 59.04 | 59.04 | -1.73% | 295,331 |
Oct 22, 2024 | 58.95 | 60.14 | 58.28 | 60.08 | 60.08 | 1.35% | 322,551 |
Oct 21, 2024 | 60.31 | 60.35 | 59.18 | 59.28 | 59.28 | -1.71% | 128,486 |
Oct 18, 2024 | 60.21 | 60.64 | 59.39 | 60.31 | 60.31 | 0.32% | 140,475 |
Oct 17, 2024 | 60.14 | 60.70 | 59.07 | 60.12 | 60.12 | 0.77% | 138,732 |
Oct 16, 2024 | 58.79 | 59.94 | 58.58 | 59.66 | 59.66 | 1.81% | 136,034 |
Oct 15, 2024 | 58.51 | 59.43 | 57.75 | 58.60 | 58.60 | 0.17% | 165,001 |
Oct 14, 2024 | 57.19 | 58.70 | 57.19 | 58.50 | 58.50 | 2.38% | 207,150 |
Oct 11, 2024 | 56.10 | 57.46 | 55.95 | 57.14 | 57.14 | 3.70% | 114,560 |
Oct 10, 2024 | 56.22 | 56.22 | 54.93 | 55.10 | 55.10 | -2.87% | 132,626 |
Oct 9, 2024 | 56.76 | 57.74 | 56.66 | 56.73 | 56.73 | -0.11% | 222,932 |
Oct 8, 2024 | 56.06 | 57.10 | 55.61 | 56.79 | 56.79 | 1.70% | 404,973 |
Oct 7, 2024 | 57.70 | 57.77 | 55.67 | 55.84 | 55.84 | -3.44% | 220,783 |
Oct 4, 2024 | 57.61 | 58.30 | 57.44 | 57.83 | 57.83 | 1.83% | 74,438 |
Oct 3, 2024 | 57.27 | 57.69 | 56.62 | 56.79 | 56.79 | -1.23% | 115,661 |
Oct 2, 2024 | 59.41 | 59.68 | 57.05 | 57.50 | 57.50 | -3.33% | 197,686 |
Oct 1, 2024 | 59.68 | 59.68 | 58.56 | 59.48 | 59.48 | -0.30% | 217,482 |
Sep 30, 2024 | 58.70 | 60.19 | 58.70 | 59.66 | 59.66 | 1.50% | 263,182 |
Sep 27, 2024 | 58.58 | 59.08 | 58.00 | 58.78 | 58.78 | 0.82% | 184,636 |
Sep 26, 2024 | 58.01 | 58.58 | 57.44 | 58.30 | 58.30 | 1.78% | 165,215 |
Sep 25, 2024 | 58.55 | 58.83 | 57.10 | 57.28 | 57.28 | -2.12% | 297,546 |
Sep 24, 2024 | 60.11 | 60.92 | 58.51 | 58.52 | 58.52 | -2.60% | 150,354 |
Sep 23, 2024 | 59.45 | 60.54 | 59.45 | 60.08 | 60.08 | 0.70% | 477,573 |
Sep 20, 2024 | 60.46 | 61.17 | 59.30 | 59.66 | 59.66 | -1.19% | 1,287,178 |
Sep 19, 2024 | 62.06 | 62.11 | 60.09 | 60.38 | 60.38 | -1.10% | 224,984 |
Sep 18, 2024 | 60.46 | 62.89 | 60.35 | 61.05 | 61.05 | 1.65% | 364,546 |
Sep 17, 2024 | 57.05 | 61.73 | 57.00 | 60.06 | 60.06 | 6.87% | 552,113 |
Sep 16, 2024 | 58.67 | 59.06 | 55.92 | 56.20 | 56.20 | -3.95% | 374,238 |
Sep 13, 2024 | 56.82 | 58.78 | 56.28 | 58.51 | 58.51 | 4.20% | 662,735 |
Sep 12, 2024 | 54.50 | 56.22 | 54.42 | 56.15 | 56.15 | 3.37% | 532,569 |
Sep 11, 2024 | 53.51 | 55.56 | 52.53 | 54.32 | 54.32 | -2.09% | 657,248 |
Sep 10, 2024 | 58.58 | 58.81 | 54.54 | 55.48 | 55.48 | -5.13% | 616,597 |
Sep 9, 2024 | 60.23 | 60.30 | 57.83 | 58.48 | 58.48 | -3.35% | 529,404 |
Sep 6, 2024 | 60.80 | 61.65 | 60.06 | 60.51 | 60.51 | -0.41% | 409,932 |
Sep 5, 2024 | 63.10 | 63.72 | 60.51 | 60.76 | 60.76 | -3.46% | 405,672 |
Sep 4, 2024 | 62.96 | 63.42 | 62.26 | 62.94 | 62.94 | -0.14% | 334,606 |
Sep 3, 2024 | 63.43 | 63.60 | 61.82 | 63.03 | 63.03 | -1.13% | 487,010 |
Aug 30, 2024 | 62.82 | 64.21 | 62.35 | 63.75 | 63.75 | 2.08% | 365,554 |
Aug 29, 2024 | 63.35 | 63.51 | 62.03 | 62.45 | 62.45 | -0.43% | 509,715 |
Aug 28, 2024 | 63.38 | 63.78 | 61.90 | 62.72 | 62.72 | -0.84% | 519,810 |
Aug 27, 2024 | 63.38 | 63.61 | 61.91 | 63.25 | 63.25 | -0.06% | 367,137 |