ANI Pharmaceuticals, Inc. (ANIP)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 61.50 | 62.48 | 61.32 | 61.73 | 61.73 | 140,900 |
| May 17, 2024 | 63.86 | 64.51 | 61.28 | 61.43 | 61.43 | 153,400 |
| May 16, 2024 | 64.90 | 64.90 | 63.23 | 63.77 | 63.77 | 132,100 |
| May 15, 2024 | 66.13 | 66.57 | 64.60 | 64.82 | 64.82 | 150,900 |
| May 14, 2024 | 67.50 | 67.97 | 65.43 | 66.03 | 66.03 | 155,500 |
| May 13, 2024 | 67.69 | 69.60 | 67.24 | 67.34 | 67.34 | 140,100 |
| May 10, 2024 | 70.00 | 70.00 | 64.05 | 68.05 | 68.05 | 305,700 |
| May 09, 2024 | 65.94 | 66.71 | 65.50 | 65.88 | 65.88 | 187,700 |
| May 08, 2024 | 66.61 | 67.38 | 65.28 | 65.62 | 65.62 | 161,300 |
| May 07, 2024 | 67.42 | 67.74 | 66.70 | 66.72 | 66.72 | 149,600 |
| May 06, 2024 | 67.39 | 67.90 | 67.03 | 67.36 | 67.36 | 116,800 |
| May 03, 2024 | 67.72 | 67.93 | 66.65 | 67.25 | 67.25 | 108,700 |
| May 02, 2024 | 66.96 | 67.87 | 66.78 | 67.11 | 67.11 | 126,700 |
| May 01, 2024 | 65.91 | 67.30 | 65.68 | 66.52 | 66.52 | 124,800 |
| Apr 30, 2024 | 65.48 | 66.50 | 64.92 | 66.00 | 66.00 | 114,000 |
| Apr 29, 2024 | 65.34 | 65.75 | 65.01 | 65.50 | 65.50 | 75,500 |
| Apr 26, 2024 | 64.83 | 65.60 | 64.68 | 65.36 | 65.36 | 67,200 |
| Apr 25, 2024 | 65.05 | 65.28 | 64.29 | 64.95 | 64.95 | 82,900 |
| Apr 24, 2024 | 66.03 | 66.19 | 65.15 | 65.43 | 65.43 | 83,400 |
| Apr 23, 2024 | 65.90 | 66.90 | 65.51 | 66.14 | 66.14 | 85,900 |
| Apr 22, 2024 | 65.98 | 66.37 | 65.18 | 65.62 | 65.62 | 95,300 |
| Apr 19, 2024 | 64.20 | 65.78 | 64.20 | 65.48 | 65.48 | 207,300 |
| Apr 18, 2024 | 65.30 | 65.97 | 64.43 | 64.58 | 64.58 | 184,200 |
| Apr 17, 2024 | 65.56 | 66.06 | 65.02 | 65.48 | 65.48 | 123,200 |
| Apr 16, 2024 | 66.10 | 66.58 | 65.52 | 65.56 | 65.56 | 99,000 |
| Apr 15, 2024 | 66.83 | 67.31 | 65.65 | 66.30 | 66.30 | 111,900 |
| Apr 12, 2024 | 67.79 | 68.17 | 66.41 | 66.88 | 66.88 | 95,000 |
| Apr 11, 2024 | 67.42 | 68.12 | 66.64 | 68.11 | 68.11 | 136,600 |
| Apr 10, 2024 | 66.10 | 67.10 | 65.52 | 66.96 | 66.96 | 171,000 |
| Apr 09, 2024 | 67.37 | 67.60 | 66.75 | 67.05 | 67.05 | 152,800 |
| Apr 08, 2024 | 68.39 | 68.39 | 67.15 | 67.59 | 67.59 | 117,700 |
| Apr 05, 2024 | 68.00 | 68.40 | 67.31 | 67.65 | 67.65 | 203,200 |
| Apr 04, 2024 | 67.68 | 68.32 | 66.94 | 67.94 | 67.94 | 160,100 |
| Apr 03, 2024 | 66.59 | 67.35 | 66.47 | 67.24 | 67.24 | 177,300 |
| Apr 02, 2024 | 67.48 | 67.48 | 66.47 | 66.72 | 66.72 | 173,600 |
| Apr 01, 2024 | 69.02 | 69.02 | 66.50 | 67.87 | 67.87 | 203,900 |
| Mar 28, 2024 | 69.69 | 70.05 | 69.00 | 69.13 | 69.13 | 252,200 |
| Mar 27, 2024 | 69.85 | 70.31 | 69.49 | 69.69 | 69.69 | 110,800 |
| Mar 26, 2024 | 69.63 | 70.21 | 69.10 | 69.55 | 69.55 | 90,400 |
| Mar 25, 2024 | 70.81 | 70.81 | 69.00 | 69.60 | 69.60 | 117,900 |
| Mar 22, 2024 | 69.93 | 70.46 | 69.36 | 69.58 | 69.58 | 145,900 |
| Mar 21, 2024 | 68.58 | 69.46 | 68.33 | 69.32 | 69.32 | 188,300 |
| Mar 20, 2024 | 67.58 | 68.93 | 67.58 | 68.16 | 68.16 | 112,700 |
| Mar 19, 2024 | 67.15 | 68.67 | 67.14 | 67.87 | 67.87 | 212,200 |
| Mar 18, 2024 | 66.04 | 67.89 | 65.82 | 67.62 | 67.62 | 209,000 |
| Mar 15, 2024 | 65.89 | 67.34 | 65.50 | 66.00 | 66.00 | 332,100 |
| Mar 14, 2024 | 65.92 | 66.79 | 65.50 | 66.05 | 66.05 | 107,400 |
| Mar 13, 2024 | 66.54 | 67.98 | 65.68 | 66.23 | 66.23 | 178,700 |
| Mar 12, 2024 | 65.75 | 67.35 | 65.50 | 66.54 | 66.54 | 228,200 |
| Mar 11, 2024 | 66.21 | 66.76 | 65.08 | 66.13 | 66.13 | 268,300 |
| Mar 08, 2024 | 67.18 | 67.91 | 66.42 | 67.42 | 67.42 | 176,900 |
| Mar 07, 2024 | 66.57 | 67.13 | 65.53 | 66.71 | 66.71 | 195,300 |
| Mar 06, 2024 | 66.04 | 66.25 | 64.71 | 65.81 | 65.81 | 160,800 |
| Mar 05, 2024 | 66.59 | 66.78 | 64.45 | 65.34 | 65.34 | 132,300 |
| Mar 04, 2024 | 67.00 | 67.75 | 64.98 | 66.42 | 66.42 | 215,400 |
| Mar 01, 2024 | 68.24 | 69.21 | 65.79 | 67.17 | 67.17 | 226,800 |
| Feb 29, 2024 | 64.50 | 70.50 | 63.67 | 67.67 | 67.67 | 804,700 |
| Feb 28, 2024 | 59.61 | 60.82 | 58.96 | 60.28 | 60.28 | 114,900 |
| Feb 27, 2024 | 60.13 | 60.81 | 59.56 | 59.94 | 59.94 | 102,200 |
| Feb 26, 2024 | 59.13 | 61.48 | 59.13 | 60.25 | 60.25 | 144,000 |
| Feb 23, 2024 | 58.10 | 59.25 | 57.58 | 59.13 | 59.13 | 73,700 |
| Feb 22, 2024 | 57.39 | 58.59 | 57.05 | 58.15 | 58.15 | 78,000 |
| Feb 21, 2024 | 58.42 | 58.42 | 57.29 | 57.63 | 57.63 | 76,100 |
| Feb 20, 2024 | 59.63 | 60.32 | 57.97 | 58.37 | 58.37 | 92,200 |
| Feb 16, 2024 | 57.98 | 59.72 | 57.63 | 59.72 | 59.72 | 78,900 |
| Feb 15, 2024 | 56.32 | 57.57 | 56.32 | 57.55 | 57.55 | 85,000 |
| Feb 14, 2024 | 55.43 | 56.69 | 55.40 | 56.10 | 56.10 | 59,700 |
| Feb 13, 2024 | 56.04 | 57.20 | 54.62 | 55.02 | 55.02 | 80,200 |
| Feb 12, 2024 | 56.36 | 57.26 | 56.11 | 57.03 | 57.03 | 63,000 |
| Feb 09, 2024 | 56.11 | 56.51 | 55.43 | 56.51 | 56.51 | 59,500 |
| Feb 08, 2024 | 55.99 | 56.54 | 55.23 | 55.91 | 55.91 | 54,100 |
| Feb 07, 2024 | 56.68 | 56.70 | 55.89 | 56.03 | 56.03 | 47,900 |
| Feb 06, 2024 | 55.70 | 57.25 | 55.47 | 56.87 | 56.87 | 60,300 |
| Feb 05, 2024 | 55.08 | 56.33 | 55.02 | 56.04 | 56.04 | 105,500 |
| Feb 02, 2024 | 55.79 | 55.87 | 54.84 | 55.42 | 55.42 | 83,700 |
| Feb 01, 2024 | 55.67 | 56.51 | 54.39 | 56.51 | 56.51 | 123,800 |
| Jan 31, 2024 | 54.53 | 56.82 | 54.50 | 55.82 | 55.82 | 90,200 |
| Jan 30, 2024 | 54.95 | 54.95 | 53.70 | 54.20 | 54.20 | 114,100 |
| Jan 29, 2024 | 54.39 | 55.18 | 53.69 | 55.02 | 55.02 | 96,100 |
| Jan 26, 2024 | 54.85 | 54.88 | 53.99 | 54.64 | 54.64 | 74,700 |
| Jan 25, 2024 | 55.87 | 56.53 | 53.90 | 54.30 | 54.30 | 90,300 |
| Jan 24, 2024 | 56.85 | 56.85 | 55.18 | 55.20 | 55.20 | 81,900 |
| Jan 23, 2024 | 56.21 | 57.15 | 55.73 | 56.62 | 56.62 | 104,800 |
| Jan 22, 2024 | 55.73 | 56.26 | 55.55 | 56.17 | 56.17 | 79,100 |
| Jan 19, 2024 | 55.79 | 55.92 | 55.02 | 55.41 | 55.41 | 67,400 |
| Jan 18, 2024 | 55.30 | 55.85 | 54.70 | 55.59 | 55.59 | 81,700 |
| Jan 17, 2024 | 54.75 | 55.61 | 54.59 | 55.60 | 55.60 | 111,700 |
| Jan 16, 2024 | 56.71 | 56.71 | 53.47 | 55.41 | 55.41 | 86,000 |
| Jan 12, 2024 | 56.43 | 57.23 | 55.81 | 56.74 | 56.74 | 68,900 |
| Jan 11, 2024 | 56.13 | 56.90 | 54.99 | 55.79 | 55.79 | 101,400 |
| Jan 10, 2024 | 55.77 | 56.89 | 55.21 | 56.60 | 56.60 | 100,000 |
| Jan 09, 2024 | 56.56 | 56.81 | 55.38 | 55.77 | 55.77 | 142,700 |
| Jan 08, 2024 | 56.50 | 56.91 | 56.00 | 56.82 | 56.82 | 81,900 |
| Jan 05, 2024 | 55.59 | 57.44 | 55.16 | 56.77 | 56.77 | 143,000 |
| Jan 04, 2024 | 56.39 | 56.99 | 55.52 | 56.13 | 56.13 | 159,600 |
| Jan 03, 2024 | 56.70 | 57.34 | 55.01 | 56.18 | 56.18 | 221,200 |
| Jan 02, 2024 | 54.81 | 57.25 | 54.35 | 57.19 | 57.19 | 163,100 |
| Dec 29, 2023 | 54.69 | 55.52 | 54.28 | 55.14 | 55.14 | 241,400 |
| Dec 28, 2023 | 55.20 | 55.52 | 54.67 | 54.82 | 54.82 | 54,000 |
| Dec 27, 2023 | 55.37 | 55.59 | 54.54 | 55.12 | 55.12 | 106,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.