tiprankstipranks
Trending News
More News >
ANI Pharmaceuticals Inc (ANIP)
NASDAQ:ANIP
US Market

ANI Pharmaceuticals (ANIP) Historical Prices

Compare
295 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2025
64.58
68.82
64.00
66.99
66.99
-0.78%
580,259
2.07
Apr 04, 2025
66.02
68.40
65.13
67.52
67.52
-1.13%
698,163
2.57
Apr 03, 2025
68.00
68.46
66.38
68.29
68.29
-1.54%
457,352
1.70
Apr 02, 2025
67.01
69.45
66.63
69.36
69.36
+1.97%
279,136
1.05
Apr 01, 2025
67.11
68.96
65.39
68.02
68.02
+1.60%
394,162
1.49
Mar 31, 2025
66.91
67.80
65.28
66.95
66.95
-0.98%
294,240
1.12
Mar 28, 2025
68.14
68.49
67.02
67.61
67.61
-1.10%
356,164
1.38
Mar 27, 2025
67.14
69.33
66.97
68.36
68.36
+1.77%
392,383
1.54
Mar 26, 2025
67.00
68.82
66.44
67.17
67.17
+1.27%
414,023
1.56
Mar 25, 2025
65.98
68.13
64.74
66.33
66.33
+0.53%
536,707
2.04
Mar 24, 2025
64.16
65.99
62.96
65.98
65.98
+2.68%
422,894
1.63
Mar 21, 2025
63.45
65.51
63.03
64.26
64.26
-0.14%
519,758
2.04
Mar 20, 2025
64.31
65.10
63.69
64.35
64.35
-0.80%
200,568
0.78
Mar 19, 2025
64.22
65.04
63.25
64.87
64.87
+1.01%
454,677
1.80
Mar 18, 2025
64.40
65.00
63.26
64.22
64.22
-0.20%
233,027
0.92
Mar 17, 2025
62.81
64.92
62.68
64.35
64.35
+2.98%
334,305
1.32
Mar 14, 2025
63.36
63.60
61.48
62.49
62.49
+1.68%
199,309
0.79
Mar 13, 2025
63.33
63.33
61.37
61.46
61.46
-2.85%
145,816
0.57
Mar 12, 2025
62.56
64.43
61.83
63.26
63.26
+3.03%
870,783
3.51
Mar 11, 2025
58.81
62.03
57.72
61.40
61.40
+4.40%
430,199
1.75
Mar 10, 2025
59.97
60.52
58.48
58.81
58.81
-2.99%
254,433
1.04
Mar 07, 2025
60.86
62.76
60.44
60.62
60.62
-0.70%
438,170
1.81
Mar 06, 2025
59.22
62.47
58.50
61.05
61.05
+2.30%
319,805
1.32
Mar 05, 2025
59.14
60.77
57.90
59.68
59.68
+0.93%
316,950
1.31
Mar 04, 2025
58.06
62.00
57.88
59.13
59.13
+1.15%
230,445
0.96
Mar 03, 2025
60.89
62.04
58.08
58.46
58.46
-5.54%
427,277
1.80
Feb 28, 2025
61.64
62.62
58.00
61.89
61.89
+13.39%
714,998
3.08
Feb 27, 2025
54.58
56.33
54.56
54.58
54.58
-0.78%
185,388
0.80
Feb 26, 2025
54.64
55.18
54.10
55.01
55.01
+0.92%
273,260
1.19
Feb 25, 2025
56.03
56.03
54.23
54.51
54.51
-1.91%
264,594
1.14
Feb 24, 2025
58.19
58.19
55.17
55.57
55.57
-4.09%
549,655
2.43
Feb 21, 2025
60.20
60.22
57.39
57.94
57.94
-2.90%
218,474
0.97
Feb 20, 2025
59.86
60.41
58.84
59.67
59.67
-0.53%
156,890
0.69
Feb 19, 2025
58.69
60.54
58.37
59.99
59.99
+2.15%
172,091
0.75
Feb 18, 2025
58.84
59.83
58.55
58.73
58.73
-0.32%
140,306
0.60
Feb 14, 2025
59.00
59.42
58.15
58.92
58.92
-0.46%
132,353
0.56
Feb 13, 2025
59.54
59.54
58.75
59.19
59.19
-0.82%
77,500
0.32
Feb 12, 2025
59.01
60.02
58.42
59.68
59.68
-0.28%
161,045
0.66
Feb 11, 2025
59.00
60.68
58.59
59.85
59.85
+0.44%
225,487
0.92
Feb 10, 2025
60.28
60.73
59.29
59.59
59.59
-1.59%
226,944
0.91
Feb 07, 2025
59.89
61.32
59.59
60.55
60.55
+0.60%
255,344
1.03
Feb 06, 2025
59.90
61.00
59.03
60.19
60.19
+0.64%
553,034
2.20
Feb 05, 2025
58.68
60.22
58.57
59.81
59.81
+2.08%
121,788
0.48
Feb 04, 2025
57.50
59.19
57.50
58.59
58.59
+1.17%
199,431
0.79
Feb 03, 2025
57.86
58.68
57.08
57.91
57.91
-1.24%
119,025
0.47
Jan 31, 2025
59.49
59.49
58.02
58.64
58.64
-1.54%
119,741
0.47
Jan 30, 2025
59.61
60.99
59.36
59.56
59.56
+0.35%
138,668
0.55
Jan 29, 2025
59.25
59.84
58.94
59.35
59.35
+0.40%
97,844
0.39
Jan 28, 2025
60.10
60.79
58.94
59.12
59.12
-2.16%
91,181
0.36
Jan 27, 2025
58.54
60.78
58.44
60.42
60.42
+3.04%
158,986
0.62
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis