ANI Pharmaceuticals Inc (ANIP) Historical Stock Data
82.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANIP is down -0.15% a day on average. There have been 14 days where ANI Pharmaceuticals Inc closed green and 16 days where ANIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 82.40 | 82.74 | ↑$0.34 (0.41%) | 81.59 | 83.47 | 328.19K |
| 2025-12-03 | 82.25 | 82.67 | ↑$0.42 (0.51%) | 81.75 | 84.17 | 390.94K |
| 2025-12-02 | 84.37 | 82.12 | ↓$2.25 (-2.67%) | 81.86 | 84.65 | 371.33K |
| 2025-12-01 | 84.20 | 84.47 | ↑$0.27 (0.32%) | 83.48 | 85.09 | 501.99K |
| 2025-11-28 | 84.05 | 84.85 | ↑$0.80 (0.95%) | 83.02 | 85.07 | 150.28K |
| 2025-11-26 | 84.02 | 84.36 | ↑$0.34 (0.40%) | 82.95 | 85.24 | 588.74K |
| 2025-11-25 | 81.74 | 83.22 | ↑$1.48 (1.81%) | 81.54 | 84.67 | 435.42K |
| 2025-11-24 | 79.29 | 80.98 | ↑$1.69 (2.13%) | 78.40 | 81.55 | 370.42K |
| 2025-11-21 | 78.62 | 79.72 | ↑$1.10 (1.40%) | 77.99 | 80.78 | 330.25K |
| 2025-11-20 | 81.36 | 78.52 | ↓$2.84 (-3.49%) | 78.15 | 82.12 | 353.78K |
| 2025-11-19 | 81.59 | 80.33 | ↓$1.26 (-1.54%) | 79.06 | 81.59 | 660.15K |
| 2025-11-18 | 82.22 | 81.07 | ↓$1.15 (-1.40%) | 80.95 | 82.81 | 633.44K |
| 2025-11-17 | 84.22 | 81.97 | ↓$2.25 (-2.67%) | 81.68 | 85.17 | 853.55K |
| 2025-11-14 | 84.75 | 84.02 | ↓$0.73 (-0.86%) | 83.74 | 85.04 | 394.30K |
| 2025-11-13 | 87.27 | 84.55 | ↓$2.72 (-3.12%) | 84.09 | 87.89 | 593.73K |
| 2025-11-12 | 89.47 | 87.27 | ↓$2.20 (-2.46%) | 87.21 | 89.57 | 382.79K |
| 2025-11-11 | 89.61 | 88.54 | ↓$1.07 (-1.19%) | 86.82 | 90.73 | 427.35K |
| 2025-11-10 | 87.58 | 88.93 | ↑$1.35 (1.54%) | 81.82 | 90.87 | 467.44K |
| 2025-11-07 | 83.21 | 90.43 | ↑$7.22 (8.68%) | 79.39 | 95.45 | 710.59K |
| 2025-11-06 | 92.56 | 90.23 | ↓$2.33 (-2.52%) | 90.04 | 94.46 | 456.26K |
| 2025-11-05 | 94.02 | 92.62 | ↓$1.40 (-1.49%) | 92.37 | 95.57 | 223.94K |
| 2025-11-04 | 93.38 | 94.48 | ↑$1.10 (1.18%) | 92.37 | 95.12 | 203.43K |
| 2025-11-03 | 90.52 | 94.06 | ↑$3.54 (3.91%) | 88.96 | 94.25 | 344.89K |
| 2025-10-31 | 92.25 | 90.60 | ↓$1.65 (-1.79%) | 90.45 | 94.00 | 324.49K |
| 2025-10-30 | 92.39 | 91.93 | ↓$0.46 (-0.50%) | 91.67 | 93.46 | 198.10K |
| 2025-10-29 | 93.13 | 92.23 | ↓$0.90 (-0.97%) | 91.50 | 93.80 | 242.96K |
| 2025-10-28 | 92.83 | 93.29 | ↑$0.46 (0.50%) | 90.06 | 93.64 | 2.09M |
| 2025-10-27 | 94.63 | 92.86 | ↓$1.77 (-1.87%) | 91.22 | 96.57 | 338.46K |
| 2025-10-24 | 95.17 | 94.24 | ↓$0.93 (-0.98%) | 93.81 | 97.00 | 260.63K |
| 2025-10-23 | 93.66 | 94.90 | ↑$1.24 (1.32%) | 93.26 | 95.16 | 156.09K |
Create an account or log in to view more rows.
$ANIP might see a whole 1% green
$ANIP holdddd it tight yall
$ANIP Same thing
different day
$ANIP Dip buyers are going to get wrecked
$ANIP hi hi
$ANIP Market is going to crash hard tomorrow.
$ANIP when's the offering?
$ANIP how long until we take off?
$ANIP come back next earning
$ANIP lfg!!! So much movement ! Buy n hodl!