Skip to main content
ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
60.65
+0.49 (0.81%)
At close: May 20, 2025, 4:00 PM
60.64
-0.01 (-0.02%)
After-hours: May 20, 2025, 4:43 PM EDT

ANI Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202560.1661.2359.4560.6460.640.80%361,848
May 19, 202559.5460.2058.9560.1660.160.28%268,194
May 16, 202559.5360.6058.9959.9959.990.77%372,976
May 15, 202560.5061.2459.4459.5359.53-1.39%597,425
May 14, 202562.2362.6060.0360.3760.37-2.63%543,689
May 13, 202562.2062.5660.7862.0062.00-0.48%418,019
May 12, 202566.2867.6462.1462.3062.30-6.03%747,544
May 9, 202576.0177.0065.9666.3066.30-7.31%756,753
May 8, 202571.0172.1869.6371.5371.531.00%470,377
May 7, 202570.7171.7170.0870.8270.820.78%287,058
May 6, 202572.0073.5070.1470.2770.27-3.16%649,221
May 5, 202572.5373.7272.0272.5672.56-0.53%839,819
May 2, 202571.1573.1670.0672.9572.953.20%322,989
May 1, 202570.8471.2668.5070.6970.69-0.18%423,542
Apr 30, 202570.6371.1669.2970.8270.820.08%560,857
Apr 29, 202570.8372.5769.9970.7670.760.01%385,836
Apr 28, 202570.0071.8568.9070.7570.751.33%1,089,005
Apr 25, 202568.9370.5568.9369.8269.820.26%205,402
Apr 24, 202568.4970.0568.1969.6469.641.86%142,225
Apr 23, 202569.7370.3068.1268.3768.37-0.84%210,204
Apr 22, 202568.5269.9967.7968.9568.951.40%240,301
Apr 21, 202569.1669.3067.6068.0068.00-1.75%191,457
Apr 17, 202569.1270.4868.6469.2169.210.01%299,660
Apr 16, 202569.3170.1868.3969.2069.20-0.50%327,943
Apr 15, 202568.4069.9268.0669.5569.551.21%192,001
Apr 14, 202568.9669.6366.7768.7268.720.88%431,715
Apr 11, 202565.4568.2164.7568.1268.124.61%291,291
Apr 10, 202564.7466.0062.3065.1265.12-1.35%383,754
Apr 9, 202562.2667.4961.4366.0166.014.69%761,574
Apr 8, 202568.2568.3561.7463.0563.05-5.88%440,350
Apr 7, 202564.5868.8264.0066.9966.99-0.78%580,259
Apr 4, 202566.0268.4065.1367.5267.52-1.13%698,163
Apr 3, 202568.0068.4666.3868.2968.29-1.54%457,360
Apr 2, 202567.0169.4566.6369.3669.361.97%279,136
Apr 1, 202567.1168.9665.3968.0268.021.60%394,162
Mar 31, 202566.9167.8065.2866.9566.95-0.98%294,240
Mar 28, 202568.1468.4967.0267.6167.61-1.10%356,164
Mar 27, 202567.1469.3366.9768.3668.361.77%392,383
Mar 26, 202567.0068.8266.4467.1767.171.27%414,023
Mar 25, 202565.9868.1364.7466.3366.330.53%536,707
Mar 24, 202564.1665.9962.9665.9865.982.68%422,894
Mar 21, 202563.4565.5163.0364.2664.26-0.14%519,758
Mar 20, 202564.3165.1063.6964.3564.35-0.80%200,568
Mar 19, 202564.2265.0463.2564.8764.871.01%454,677
Mar 18, 202564.4065.0063.2664.2264.22-0.20%233,027
Mar 17, 202562.8164.9262.6864.3564.352.98%334,305
Mar 14, 202563.3663.6061.4862.4962.491.68%199,309
Mar 13, 202563.3363.3361.3761.4661.46-2.85%145,817
Mar 12, 202562.5664.4361.8363.2663.263.03%870,783
Mar 11, 202558.8162.0357.7261.4061.404.40%430,199