Skip to main content
logo
ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
78.50
-1.10 (-1.38%)
At close: Apr 28, 2026, 4:00 PM EDT
78.50
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

ANI Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202680.1981.0178.3278.58--1.28%169,563
Apr 27, 202678.1480.1878.1479.6079.601.22%245,095
Apr 24, 202677.8879.2376.8478.6478.640.74%194,513
Apr 23, 202680.1481.5878.0478.0678.06-2.60%206,374
Apr 22, 202680.3581.9979.2780.1480.140.25%218,163
Apr 21, 202681.7082.2479.3879.9479.94-2.19%309,831
Apr 20, 202681.0082.4380.1981.7381.731.00%347,600
Apr 17, 202679.1181.2078.7980.9280.923.65%552,443
Apr 16, 202676.5078.3176.5078.0778.072.08%263,323
Apr 15, 202678.2978.4675.8876.4876.48-2.31%229,766
Apr 14, 202678.2178.9177.6078.2978.29-0.03%205,431
Apr 13, 202677.9579.5077.6178.3178.31-0.06%274,106
Apr 10, 202680.1480.7977.8578.3678.36-2.22%581,370
Apr 9, 202678.8380.7978.4880.1480.141.43%334,549
Apr 8, 202681.1282.0878.2579.0179.01-0.58%716,139
Apr 7, 202676.8481.1176.1079.4779.472.94%398,917
Apr 6, 202673.9778.3373.3877.2077.204.03%524,946
Apr 2, 202675.1076.2774.2174.2174.21-2.30%275,750
Apr 1, 202677.3178.1075.7475.9675.96-1.22%455,801
Mar 31, 202674.2777.3674.2776.9076.904.33%372,052
Mar 30, 202673.0474.4573.0273.7173.711.22%185,418
Mar 27, 202673.9574.6572.6072.8272.82-1.78%130,723
Mar 26, 202673.5374.9873.5374.1474.140.09%196,116
Mar 25, 202673.9875.0973.5074.0774.071.04%152,608
Mar 24, 202673.1974.4372.8273.3173.31-0.83%219,705
Mar 23, 202675.9575.9573.8173.9273.92-1.00%246,345
Mar 20, 202674.8275.6173.7574.6774.67-0.20%571,445
Mar 19, 202674.0075.5173.9974.8274.820.88%291,400
Mar 18, 202673.4576.0072.2074.1774.17-0.15%482,618
Mar 17, 202672.2874.4471.9874.2874.282.92%449,656
Mar 16, 202670.7772.4170.3972.1772.172.38%310,625
Mar 13, 202672.6272.9070.1570.4970.49-2.76%517,922
Mar 12, 202676.0077.0272.1872.4972.49-4.98%993,656
Mar 11, 202676.0077.4774.9176.2976.290.43%225,002
Mar 10, 202674.6976.9774.5975.9675.961.54%313,111
Mar 9, 202673.8374.9872.6474.8174.811.04%241,531
Mar 6, 202675.0075.4972.9574.0474.04-2.06%174,391
Mar 5, 202675.5876.1674.8275.6075.60-1.22%314,024
Mar 4, 202676.0777.2074.8076.5376.530.57%676,664
Mar 3, 202674.8177.9774.0076.1076.101.17%665,432
Mar 2, 202674.0076.4473.9475.2275.221.79%476,125
Feb 27, 202676.2478.0072.4373.9073.90-4.21%602,600
Feb 26, 202677.1077.4975.5477.1577.151.11%186,571
Feb 25, 202677.0777.1975.9876.3076.30-0.52%191,152
Feb 24, 202675.3676.9173.8076.7076.702.13%291,148
Feb 23, 202678.1578.1575.0075.1075.10-3.43%336,650
Feb 20, 202677.8878.8477.0277.7777.77-0.42%289,365
Feb 19, 202677.5378.3576.6978.1078.100.37%363,589
Feb 18, 202678.8880.0476.6477.8177.81-1.38%370,298
Feb 17, 202678.0880.1077.6678.9078.901.99%220,982