ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
58.30
+1.02 (1.78%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 62.35 | 63.54 | 61.34 | 63.29 | 63.29 | 2.61% | 391,149 |
| Aug 23, 2024 | 61.01 | 62.00 | 60.34 | 61.68 | 61.68 | 1.92% | 102,520 |
| Aug 22, 2024 | 61.07 | 61.20 | 59.70 | 60.52 | 60.52 | -1.35% | 152,882 |
| Aug 21, 2024 | 61.50 | 61.50 | 60.30 | 61.35 | 61.35 | 0.26% | 224,770 |
| Aug 20, 2024 | 61.07 | 61.48 | 59.89 | 61.19 | 61.19 | -0.07% | 213,971 |
| Aug 19, 2024 | 60.17 | 61.58 | 59.56 | 61.23 | 61.23 | 2.02% | 230,175 |
| Aug 16, 2024 | 60.88 | 61.19 | 59.64 | 60.02 | 60.02 | -1.77% | 175,898 |
| Aug 15, 2024 | 60.14 | 61.19 | 58.84 | 61.10 | 61.10 | 3.21% | 184,141 |
| Aug 14, 2024 | 59.23 | 59.82 | 58.21 | 59.20 | 59.20 | 0.42% | 312,253 |
| Aug 13, 2024 | 59.62 | 59.84 | 58.82 | 58.95 | 58.95 | -1.22% | 122,014 |
| Aug 12, 2024 | 57.90 | 59.70 | 57.18 | 59.68 | 59.68 | 3.07% | 574,209 |
| Aug 9, 2024 | 56.43 | 58.99 | 56.08 | 57.90 | 57.90 | 2.60% | 743,289 |
| Aug 8, 2024 | 56.95 | 57.45 | 56.17 | 56.43 | 56.43 | -1.02% | 2,134,050 |
| Aug 7, 2024 | 53.51 | 58.60 | 52.77 | 57.01 | 57.01 | -9.92% | 1,630,201 |
| Aug 6, 2024 | 60.80 | 65.69 | 59.90 | 63.29 | 63.29 | 6.98% | 286,705 |
| Aug 5, 2024 | 59.27 | 60.13 | 58.18 | 59.16 | 59.16 | -3.03% | 182,352 |
| Aug 2, 2024 | 62.52 | 62.78 | 60.61 | 61.01 | 61.01 | -4.45% | 145,357 |
| Aug 1, 2024 | 65.86 | 65.88 | 63.37 | 63.85 | 63.85 | -2.85% | 123,731 |
| Jul 31, 2024 | 64.52 | 66.51 | 64.41 | 65.72 | 65.72 | 2.08% | 194,700 |
| Jul 30, 2024 | 64.09 | 64.74 | 63.44 | 64.38 | 64.38 | 1.34% | 233,437 |
| Jul 29, 2024 | 63.45 | 64.02 | 62.72 | 63.53 | 63.53 | 0.44% | 109,742 |
| Jul 26, 2024 | 62.64 | 63.39 | 61.72 | 63.25 | 63.25 | 1.97% | 179,333 |
| Jul 25, 2024 | 63.58 | 63.58 | 61.50 | 62.03 | 62.03 | -1.94% | 138,244 |
| Jul 24, 2024 | 64.31 | 64.70 | 63.07 | 63.26 | 63.26 | -2.27% | 144,265 |
| Jul 23, 2024 | 62.10 | 65.11 | 62.00 | 64.73 | 64.73 | 4.29% | 292,466 |
| Jul 22, 2024 | 62.50 | 62.50 | 61.06 | 62.07 | 62.07 | -0.19% | 120,165 |
| Jul 19, 2024 | 61.49 | 62.40 | 61.17 | 62.19 | 62.19 | 1.37% | 131,574 |
| Jul 18, 2024 | 62.92 | 64.01 | 61.02 | 61.35 | 61.35 | -2.59% | 125,256 |
| Jul 17, 2024 | 63.80 | 64.20 | 62.33 | 62.98 | 62.98 | -1.95% | 191,136 |
| Jul 16, 2024 | 63.69 | 64.94 | 63.25 | 64.23 | 64.23 | 1.60% | 304,074 |
| Jul 15, 2024 | 63.17 | 64.35 | 62.47 | 63.22 | 63.22 | -0.44% | 151,890 |
| Jul 12, 2024 | 64.91 | 65.25 | 63.38 | 63.50 | 63.50 | -1.17% | 153,501 |
| Jul 11, 2024 | 63.28 | 64.43 | 63.21 | 64.25 | 64.25 | 3.00% | 106,250 |
| Jul 10, 2024 | 61.74 | 62.66 | 61.58 | 62.38 | 62.38 | 1.70% | 73,287 |
| Jul 9, 2024 | 62.55 | 62.70 | 61.26 | 61.34 | 61.34 | -1.64% | 111,179 |
| Jul 8, 2024 | 61.69 | 62.45 | 61.29 | 62.36 | 62.36 | 1.50% | 106,766 |
| Jul 5, 2024 | 60.96 | 61.57 | 60.56 | 61.44 | 61.44 | 1.02% | 129,342 |
| Jul 3, 2024 | 62.38 | 62.41 | 60.64 | 60.82 | 60.82 | -2.91% | 81,887 |
| Jul 2, 2024 | 63.03 | 63.60 | 62.41 | 62.64 | 62.64 | -1.26% | 104,907 |
| Jul 1, 2024 | 63.50 | 64.16 | 62.80 | 63.44 | 63.44 | -0.38% | 150,901 |
| Jun 28, 2024 | 63.51 | 64.69 | 62.86 | 63.68 | 63.68 | 0.94% | 675,471 |
| Jun 27, 2024 | 65.73 | 65.90 | 62.60 | 63.09 | 63.09 | -3.66% | 158,882 |
| Jun 26, 2024 | 65.29 | 65.79 | 63.24 | 65.49 | 65.49 | 2.03% | 224,006 |
| Jun 25, 2024 | 62.83 | 64.95 | 62.83 | 64.19 | 64.19 | 2.18% | 235,626 |
| Jun 24, 2024 | 58.94 | 62.95 | 58.76 | 62.82 | 62.82 | 7.33% | 236,464 |
| Jun 21, 2024 | 59.48 | 59.87 | 58.43 | 58.53 | 58.53 | -1.45% | 325,423 |
| Jun 20, 2024 | 60.19 | 60.73 | 59.30 | 59.39 | 59.39 | -2.22% | 169,017 |
| Jun 18, 2024 | 61.82 | 62.36 | 60.33 | 60.74 | 60.74 | -1.68% | 156,853 |
| Jun 17, 2024 | 62.55 | 62.67 | 60.69 | 61.78 | 61.78 | -1.34% | 108,943 |
| Jun 14, 2024 | 62.73 | 63.12 | 62.05 | 62.62 | 62.62 | -0.98% | 91,792 |
| Jun 13, 2024 | 63.80 | 64.58 | 62.57 | 63.24 | 63.24 | -1.51% | 135,728 |
| Jun 12, 2024 | 65.74 | 66.51 | 63.43 | 64.21 | 64.21 | -1.11% | 133,779 |
| Jun 11, 2024 | 64.60 | 65.17 | 63.49 | 64.93 | 64.93 | -0.08% | 143,506 |
| Jun 10, 2024 | 65.68 | 65.80 | 64.18 | 64.98 | 64.98 | -2.64% | 196,637 |
| Jun 7, 2024 | 68.56 | 68.68 | 66.52 | 66.74 | 66.74 | -3.02% | 303,940 |
| Jun 6, 2024 | 66.61 | 69.09 | 66.61 | 68.82 | 68.82 | 2.72% | 222,941 |
| Jun 5, 2024 | 64.91 | 67.27 | 64.36 | 67.00 | 67.00 | 3.46% | 196,440 |
| Jun 4, 2024 | 63.10 | 64.89 | 62.27 | 64.76 | 64.76 | 2.08% | 128,398 |
| Jun 3, 2024 | 64.91 | 65.49 | 63.29 | 63.44 | 63.44 | -2.25% | 202,161 |
| May 31, 2024 | 63.62 | 64.96 | 63.11 | 64.90 | 64.90 | 2.27% | 175,113 |
| May 30, 2024 | 63.46 | 64.11 | 62.79 | 63.46 | 63.46 | 0.60% | 70,225 |
| May 29, 2024 | 62.58 | 63.70 | 61.74 | 63.08 | 63.08 | -0.24% | 154,145 |
| May 28, 2024 | 61.72 | 63.50 | 61.67 | 63.23 | 63.23 | 3.11% | 158,208 |
| May 24, 2024 | 60.18 | 61.89 | 60.03 | 61.32 | 61.32 | 1.59% | 94,234 |
| May 23, 2024 | 61.61 | 61.78 | 59.44 | 60.36 | 60.36 | -2.11% | 116,085 |
| May 22, 2024 | 61.60 | 62.70 | 61.37 | 61.66 | 61.66 | -0.08% | 98,614 |
| May 21, 2024 | 61.61 | 62.46 | 61.14 | 61.71 | 61.71 | -0.03% | 89,231 |
| May 20, 2024 | 61.50 | 62.48 | 61.32 | 61.73 | 61.73 | 0.49% | 140,902 |
| May 17, 2024 | 63.86 | 64.51 | 61.28 | 61.43 | 61.43 | -3.67% | 153,427 |
| May 16, 2024 | 64.90 | 64.90 | 63.23 | 63.77 | 63.77 | -1.62% | 132,119 |
| May 15, 2024 | 66.13 | 66.57 | 64.60 | 64.82 | 64.82 | -1.83% | 150,915 |
| May 14, 2024 | 67.50 | 67.97 | 65.43 | 66.03 | 66.03 | -1.95% | 155,491 |
| May 13, 2024 | 67.69 | 69.60 | 67.24 | 67.34 | 67.34 | -1.04% | 140,177 |
| May 10, 2024 | 70.00 | 70.00 | 64.05 | 68.05 | 68.05 | 3.29% | 305,694 |
| May 9, 2024 | 65.94 | 66.71 | 65.50 | 65.88 | 65.88 | 0.40% | 187,936 |
| May 8, 2024 | 66.61 | 67.38 | 65.28 | 65.62 | 65.62 | -1.65% | 161,262 |
| May 7, 2024 | 67.42 | 67.74 | 66.70 | 66.72 | 66.72 | -0.95% | 149,589 |
| May 6, 2024 | 67.39 | 67.90 | 67.03 | 67.36 | 67.36 | 0.16% | 116,785 |
| May 3, 2024 | 67.72 | 67.93 | 66.65 | 67.25 | 67.25 | 0.21% | 108,735 |