NasdaqGM - Delayed Quote USD

ANI Pharmaceuticals, Inc. (ANIP)

66.14 +0.52 (+0.79%)
At close: April 23 at 4:00 PM EDT
66.14 0.00 (0.00%)
After hours: April 23 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 67.37 67.60 66.75 67.05 67.05 152,800
Apr 8, 2024 68.39 68.39 67.15 67.59 67.59 117,700
Apr 5, 2024 68.00 68.40 67.31 67.65 67.65 203,200
Apr 4, 2024 67.68 68.32 66.94 67.94 67.94 160,100
Apr 3, 2024 66.59 67.35 66.47 67.24 67.24 177,300
Apr 2, 2024 67.48 67.48 66.47 66.72 66.72 173,600
Apr 1, 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 8, 2024 67.18 67.91 66.42 67.42 67.42 176,900
Mar 7, 2024 66.57 67.13 65.53 66.71 66.71 195,300
Mar 6, 2024 66.04 66.25 64.71 65.81 65.81 160,800
Mar 5, 2024 66.59 66.78 64.45 65.34 65.34 132,300
Mar 4, 2024 67.00 67.75 64.98 66.42 66.42 215,400
Mar 1, 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 9, 2024 56.11 56.51 55.43 56.51 56.51 59,500
Feb 8, 2024 55.99 56.54 55.23 55.91 55.91 54,100
Feb 7, 2024 56.68 56.70 55.89 56.03 56.03 47,900
Feb 6, 2024 55.70 57.25 55.47 56.87 56.87 60,300
Feb 5, 2024 55.08 56.33 55.02 56.04 56.04 105,500
Feb 2, 2024 55.79 55.87 54.84 55.42 55.42 83,700
Feb 1, 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 9, 2024 56.56 56.81 55.38 55.77 55.77 142,700
Jan 8, 2024 56.50 56.91 56.00 56.82 56.82 81,900
Jan 5, 2024 55.59 57.44 55.16 56.77 56.77 143,000
Jan 4, 2024 56.39 56.99 55.52 56.13 56.13 159,600
Jan 3, 2024 56.70 57.34 55.01 56.18 56.18 221,200
Jan 2, 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
Dec 26, 2023 53.95 55.39 53.45 55.31 55.31 111,100
Dec 22, 2023 53.12 53.76 52.00 53.43 53.43 201,800
Dec 21, 2023 52.86 53.50 52.47 53.13 53.13 104,500
Dec 20, 2023 52.52 52.78 52.09 52.33 52.33 198,800
Dec 19, 2023 52.79 53.50 52.42 52.74 52.74 238,400
Dec 18, 2023 52.88 53.31 51.88 52.45 52.45 150,400
Dec 15, 2023 52.90 53.20 51.79 52.91 52.91 545,300
Dec 14, 2023 53.12 53.99 51.95 52.90 52.90 209,200
Dec 13, 2023 51.89 52.70 51.24 52.59 52.59 233,200
Dec 12, 2023 50.27 51.65 49.28 51.60 51.60 126,400
Dec 11, 2023 49.21 50.65 48.56 50.30 50.30 134,700
Dec 8, 2023 48.47 49.13 48.20 48.94 48.94 205,200
Dec 7, 2023 48.84 49.40 48.42 48.73 48.73 129,600
Dec 6, 2023 50.18 50.51 48.39 48.72 48.72 133,000
Dec 5, 2023 50.11 50.26 49.08 49.96 49.96 153,800
Dec 4, 2023 50.41 51.50 49.90 50.07 50.07 188,500
Dec 1, 2023 49.61 51.09 49.61 50.57 50.57 160,800
Nov 30, 2023 49.48 50.38 49.25 49.81 49.81 208,800
Nov 29, 2023 50.53 51.22 49.20 49.27 49.27 80,000
Nov 28, 2023 51.07 51.50 49.72 50.32 50.32 142,400
Nov 27, 2023 51.66 52.27 51.09 51.09 51.09 232,600
Nov 24, 2023 51.66 52.41 51.46 51.85 51.85 79,500
Nov 22, 2023 52.30 53.50 51.01 51.71 51.71 140,900
Nov 21, 2023 51.32 52.14 50.77 51.81 51.81 131,000
Nov 20, 2023 51.36 52.22 51.00 51.30 51.30 211,900
Nov 17, 2023 51.43 52.02 50.57 51.39 51.39 167,200
Nov 16, 2023 52.17 52.72 51.13 51.25 51.25 97,700
Nov 15, 2023 52.96 54.29 52.25 52.30 52.30 154,400
Nov 14, 2023 52.73 54.09 51.77 53.22 53.22 277,600
Nov 13, 2023 52.03 52.74 51.30 51.65 51.65 182,100
Nov 10, 2023 52.28 53.40 51.09 52.16 52.16 237,300
Nov 9, 2023 54.97 55.10 51.33 52.25 52.25 269,800
Nov 8, 2023 60.99 60.99 52.08 54.32 54.32 962,200
Nov 7, 2023 62.95 64.25 62.88 63.64 63.64 133,500
Nov 6, 2023 65.82 65.82 62.74 62.95 62.95 129,800
Nov 3, 2023 63.33 65.50 62.81 65.43 65.43 201,600
Nov 2, 2023 62.06 63.15 61.54 62.56 62.56 126,800
Nov 1, 2023 61.51 62.51 60.95 61.66 61.66 109,800
Oct 31, 2023 60.43 62.12 59.90 61.74 61.74 108,600
Oct 30, 2023 59.52 60.50 58.73 60.50 60.50 83,600
Oct 27, 2023 60.28 60.28 58.40 58.88 58.88 177,500
Oct 26, 2023 58.99 61.59 58.99 60.48 60.48 278,700
Oct 25, 2023 57.74 59.12 57.55 58.99 58.99 95,500
Oct 24, 2023 57.03 58.32 56.53 58.08 58.08 75,900
Oct 23, 2023 57.11 57.89 56.61 56.86 56.86 127,900
Oct 20, 2023 57.64 58.82 57.20 57.44 57.44 100,900
Oct 19, 2023 57.21 59.00 56.50 57.31 57.31 170,600
Oct 18, 2023 57.78 58.52 57.04 57.39 57.39 115,400
Oct 17, 2023 58.39 59.59 58.03 58.36 58.36 144,100
Oct 16, 2023 57.75 58.98 57.75 58.58 58.58 145,900
Oct 13, 2023 58.00 58.93 57.20 57.66 57.66 193,400
Oct 12, 2023 59.88 60.67 57.29 57.94 57.94 154,100
Oct 11, 2023 59.12 60.26 58.83 60.23 60.23 115,700
Oct 10, 2023 58.00 59.14 58.00 59.14 59.14 205,400
Oct 9, 2023 58.53 59.50 58.00 58.07 58.07 94,400
Oct 6, 2023 58.51 59.49 57.68 58.39 58.39 104,400
Oct 5, 2023 57.57 59.01 57.57 58.63 58.63 103,100
Oct 4, 2023 56.40 58.14 56.28 57.49 57.49 92,500
Oct 3, 2023 56.57 56.97 55.55 56.50 56.50 81,000
Oct 2, 2023 57.66 57.66 55.90 56.87 56.87 230,400
Sep 29, 2023 59.06 59.28 57.95 58.06 58.06 149,400
Sep 28, 2023 60.10 60.67 58.74 58.89 58.89 103,900
Sep 27, 2023 58.72 60.60 58.72 60.23 60.23 93,400
Sep 26, 2023 58.05 58.87 57.60 58.59 58.59 95,700
Sep 25, 2023 58.71 58.91 57.54 58.19 58.19 98,500
Sep 22, 2023 59.40 59.76 58.35 58.52 58.52 106,600
Sep 21, 2023 60.46 60.53 58.92 59.33 59.33 151,300
Sep 20, 2023 61.42 61.70 60.44 60.53 60.53 82,900
Sep 19, 2023 61.69 62.25 60.55 61.08 61.08 129,800
Sep 18, 2023 62.23 62.99 61.23 61.43 61.43 118,600
Sep 15, 2023 63.50 64.21 61.98 62.39 62.39 778,100
Sep 14, 2023 62.88 65.18 62.88 63.61 63.61 188,300
Sep 13, 2023 61.97 63.33 61.91 62.82 62.82 138,500
Sep 12, 2023 62.93 63.58 61.45 61.91 61.91 137,600
Sep 11, 2023 62.06 62.54 61.56 62.14 62.14 126,500
Sep 8, 2023 62.86 63.73 61.80 61.94 61.94 122,200
Sep 7, 2023 62.04 62.87 61.32 62.69 62.69 203,800
Sep 6, 2023 63.00 63.74 61.38 61.89 61.89 107,600
Sep 5, 2023 64.57 64.84 62.53 62.82 62.82 173,900
Sep 1, 2023 64.50 65.89 64.10 64.58 64.58 190,100
Aug 31, 2023 64.56 64.81 63.50 64.39 64.39 246,600
Aug 30, 2023 63.50 64.73 63.08 64.61 64.61 244,200
Aug 29, 2023 62.72 63.92 62.50 63.55 63.55 397,600
Aug 28, 2023 64.26 64.85 62.57 62.75 62.75 168,000
Aug 25, 2023 63.50 64.10 62.65 63.81 63.81 120,000
Aug 24, 2023 63.84 64.56 62.74 63.35 63.35 144,000
Aug 23, 2023 62.86 64.09 62.17 63.80 63.80 254,200
Aug 22, 2023 61.59 62.87 61.03 62.50 62.50 188,700
Aug 21, 2023 58.90 62.00 58.90 61.21 61.21 480,400
Aug 18, 2023 59.62 60.03 58.35 59.69 59.69 281,300
Aug 17, 2023 59.31 62.26 59.31 59.94 59.94 359,200
Aug 16, 2023 61.61 61.77 59.29 59.40 59.40 464,400
Aug 15, 2023 60.98 62.61 60.25 61.89 61.89 165,400
Aug 14, 2023 62.58 62.58 60.12 61.10 61.10 175,700
Aug 11, 2023 60.57 62.92 57.75 62.65 62.65 295,400
Aug 10, 2023 61.83 62.50 58.39 60.62 60.62 132,100
Aug 9, 2023 61.05 63.10 58.00 61.08 61.08 346,400
Aug 8, 2023 53.59 56.47 53.28 55.93 55.93 148,500
Aug 7, 2023 53.57 54.65 52.79 53.77 53.77 73,800
Aug 4, 2023 52.45 53.83 52.09 53.77 53.77 80,300
Aug 3, 2023 51.10 52.98 50.87 52.18 52.18 90,500
Aug 2, 2023 50.45 51.43 50.13 51.13 51.13 67,900
Aug 1, 2023 52.33 52.58 50.52 50.78 50.78 104,000
Jul 31, 2023 52.59 53.51 52.02 52.55 52.55 65,500
Jul 28, 2023 51.79 52.66 51.75 52.36 52.36 49,500
Jul 27, 2023 52.57 52.67 51.27 51.54 51.54 55,500
Jul 26, 2023 52.68 52.94 51.89 52.19 52.19 59,700
Jul 25, 2023 52.81 53.26 52.53 52.76 52.76 78,800
Jul 24, 2023 52.41 53.60 52.41 52.79 52.79 77,400
Jul 21, 2023 52.10 53.50 52.10 52.19 52.19 82,400
Jul 20, 2023 51.49 52.08 51.00 51.68 51.68 68,500
Jul 19, 2023 51.76 52.28 50.95 51.50 51.50 69,300
Jul 18, 2023 51.62 52.51 51.45 51.89 51.89 80,200
Jul 17, 2023 50.35 51.75 49.77 51.34 51.34 102,400
Jul 14, 2023 50.52 50.87 49.98 50.28 50.28 92,600
Jul 13, 2023 51.24 51.34 50.47 50.55 50.55 55,500
Jul 12, 2023 51.61 51.88 51.06 51.12 51.12 61,800
Jul 11, 2023 51.14 51.53 50.37 51.30 51.30 114,000
Jul 10, 2023 52.01 52.19 50.65 51.13 51.13 124,800
Jul 7, 2023 53.41 53.93 51.98 52.03 52.03 106,800
Jul 6, 2023 53.23 53.57 52.23 53.50 53.50 83,200
Jul 5, 2023 53.91 54.37 53.26 53.46 53.46 69,600
Jul 3, 2023 53.52 54.30 52.76 54.02 54.02 103,600
Jun 30, 2023 53.84 54.62 53.40 53.83 53.83 127,400
Jun 29, 2023 53.08 54.00 52.87 53.51 53.51 64,500
Jun 28, 2023 53.32 53.86 52.74 53.15 53.15 105,500
Jun 27, 2023 53.50 53.85 52.43 53.35 53.35 104,900
Jun 26, 2023 51.42 53.50 51.33 53.17 53.17 163,400
Jun 23, 2023 51.10 52.08 50.94 51.73 51.73 510,000
Jun 22, 2023 51.84 51.84 50.81 51.54 51.54 148,600
Jun 21, 2023 52.56 52.67 51.00 52.12 52.12 103,300
Jun 20, 2023 51.13 52.80 50.63 52.67 52.67 163,300
Jun 16, 2023 51.17 52.00 50.70 51.35 51.35 535,200
Jun 15, 2023 49.50 51.25 49.47 50.71 50.71 133,500
Jun 14, 2023 49.80 49.84 49.10 49.67 49.67 101,700
Jun 13, 2023 49.57 50.65 49.51 49.67 49.67 92,500
Jun 12, 2023 49.75 50.28 49.32 49.65 49.65 94,700
Jun 9, 2023 49.69 49.99 49.21 49.49 49.49 52,400
Jun 8, 2023 49.21 49.88 48.96 49.86 49.86 68,000
Jun 7, 2023 49.20 49.87 48.65 49.40 49.40 121,300
Jun 6, 2023 48.52 49.32 48.52 48.95 48.95 147,000
Jun 5, 2023 47.74 48.95 47.44 48.40 48.40 121,400
Jun 2, 2023 46.79 48.04 46.13 48.00 48.00 165,700
Jun 1, 2023 45.06 46.69 44.66 46.42 46.42 148,600
May 31, 2023 44.81 45.70 44.27 45.14 45.14 90,000
May 30, 2023 46.20 46.70 44.88 44.95 44.95 63,800
May 26, 2023 46.08 46.95 45.93 46.15 46.15 74,600
May 25, 2023 46.63 46.63 45.22 46.15 46.15 102,500
May 24, 2023 46.27 46.94 45.61 46.66 46.66 164,600
May 23, 2023 46.29 46.86 45.96 46.68 46.68 216,300
May 22, 2023 46.06 46.50 45.02 46.29 46.29 114,600
May 19, 2023 45.97 46.96 45.50 45.97 45.97 117,500
May 18, 2023 44.54 46.49 44.07 46.41 46.41 153,500
May 17, 2023 44.54 45.18 43.32 44.50 44.50 206,500
May 16, 2023 40.55 44.94 40.55 44.28 44.28 240,500
May 15, 2023 41.92 43.28 40.00 40.88 40.88 235,700
May 12, 2023 40.61 41.98 38.91 41.67 41.67 1,192,000
May 11, 2023 43.65 44.64 43.43 43.95 43.95 53,300
May 10, 2023 44.41 45.00 42.71 43.78 43.78 128,900
May 9, 2023 43.83 46.07 42.96 44.41 44.41 159,200
May 8, 2023 48.47 52.23 42.40 42.58 42.58 405,700
May 5, 2023 38.34 39.48 37.87 39.14 39.14 51,000
May 4, 2023 38.02 38.29 37.64 38.04 38.04 35,800
May 3, 2023 38.03 38.62 37.75 38.32 38.32 41,400
May 2, 2023 37.86 38.69 37.62 37.99 37.99 58,800
May 1, 2023 37.74 38.79 37.40 38.12 38.12 33,300
Apr 28, 2023 37.12 38.30 37.06 37.72 37.72 43,900
Apr 27, 2023 37.67 38.02 37.06 37.29 37.29 30,300
Apr 26, 2023 37.32 37.76 36.99 37.61 37.61 44,800
Apr 25, 2023 38.35 38.85 37.02 37.58 37.58 36,100
Apr 24, 2023 40.53 40.67 38.60 38.71 38.71 29,100

Related Tickers

COLL Collegium Pharmaceutical, Inc.
35.94
+3.45%
 
ALIM Alimera Sciences, Inc.
3.5900
+1.41%
 
ETON Eton Pharmaceuticals, Inc.
3.2800
+0.92%
 
AMRX Amneal Pharmaceuticals, Inc.
5.40
+0.56%
 
AMPH Amphastar Pharmaceuticals, Inc.
40.91
+1.84%
 
EGRX Eagle Pharmaceuticals, Inc.
4.7700
+4.84%
 
RDY Dr. Reddy's Laboratories Limited
71.49
-0.91%
 
OPTN OptiNose, Inc.
0.9677
-6.05%
 
CRDL Cardiol Therapeutics Inc.
1.8400
+4.55%
 
AVDL Avadel Pharmaceuticals plc
18.09
+4.57%