ANI Pharmaceuticals Inc (ANIP) Historical Stock Data
65.43 ↓0.71 (-1.07%)
As of April 24, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ANIP is down -0.09% a day on average. There have been 12 days where ANI Pharmaceuticals Inc closed green and 18 days where ANIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 66.03 | 65.43 | ↓$0.60 (-0.91%) | 65.15 | 66.19 | 83.44K |
| 2024-04-23 | 65.90 | 66.14 | ↑$0.24 (0.36%) | 65.51 | 66.90 | 85.94K |
| 2024-04-22 | 65.98 | 65.62 | ↓$0.36 (-0.55%) | 65.18 | 66.37 | 95.31K |
| 2024-04-19 | 64.20 | 65.48 | ↑$1.28 (1.99%) | 64.20 | 65.78 | 207.27K |
| 2024-04-18 | 65.30 | 64.58 | ↓$0.72 (-1.10%) | 64.43 | 65.98 | 184.18K |
| 2024-04-17 | 65.56 | 65.48 | ↓$0.08 (-0.12%) | 65.02 | 66.06 | 123.21K |
| 2024-04-16 | 66.10 | 65.56 | ↓$0.54 (-0.82%) | 65.52 | 66.58 | 99K |
| 2024-04-15 | 66.83 | 66.30 | ↓$0.53 (-0.79%) | 65.65 | 67.31 | 111.92K |
| 2024-04-12 | 67.79 | 66.88 | ↓$0.91 (-1.34%) | 66.41 | 68.17 | 94.98K |
| 2024-04-11 | 67.42 | 68.11 | ↑$0.69 (1.02%) | 66.64 | 68.12 | 136.65K |
| 2024-04-10 | 66.10 | 66.96 | ↑$0.86 (1.30%) | 65.52 | 67.10 | 171.04K |
| 2024-04-09 | 67.37 | 67.05 | ↓$0.32 (-0.47%) | 66.75 | 67.60 | 152.77K |
| 2024-04-08 | 68.39 | 67.59 | ↓$0.80 (-1.17%) | 67.15 | 68.39 | 117.67K |
| 2024-04-05 | 68.00 | 67.65 | ↓$0.35 (-0.51%) | 67.31 | 68.40 | 203.21K |
| 2024-04-04 | 67.68 | 67.94 | ↑$0.26 (0.38%) | 66.94 | 68.32 | 160.08K |
| 2024-04-03 | 66.59 | 67.24 | ↑$0.65 (0.98%) | 66.47 | 67.35 | 177.34K |
| 2024-04-02 | 67.48 | 66.72 | ↓$0.76 (-1.13%) | 66.47 | 67.48 | 173.57K |
| 2024-04-01 | 69.02 | 67.87 | ↓$1.15 (-1.67%) | 66.50 | 69.02 | 203.94K |
| 2024-03-28 | 69.69 | 69.13 | ↓$0.56 (-0.80%) | 69.00 | 70.05 | 252.15K |
| 2024-03-27 | 69.85 | 69.69 | ↓$0.16 (-0.23%) | 69.49 | 70.31 | 110.84K |
| 2024-03-26 | 69.63 | 69.55 | ↓$0.08 (-0.11%) | 69.10 | 70.21 | 90.40K |
| 2024-03-25 | 70.81 | 69.60 | ↓$1.21 (-1.71%) | 69.00 | 70.81 | 117.92K |
| 2024-03-22 | 69.93 | 69.58 | ↓$0.35 (-0.50%) | 69.36 | 70.46 | 145.91K |
| 2024-03-21 | 68.58 | 69.32 | ↑$0.74 (1.08%) | 68.33 | 69.46 | 188.26K |
| 2024-03-20 | 67.58 | 68.16 | ↑$0.58 (0.86%) | 67.58 | 68.93 | 112.69K |
| 2024-03-19 | 67.15 | 67.87 | ↑$0.72 (1.07%) | 67.14 | 68.67 | 212.22K |
| 2024-03-18 | 66.04 | 67.62 | ↑$1.58 (2.39%) | 65.82 | 67.89 | 208.96K |
| 2024-03-15 | 65.89 | 66.00 | ↑$0.11 (0.17%) | 65.50 | 67.34 | 332.08K |
| 2024-03-14 | 65.92 | 66.05 | ↑$0.13 (0.20%) | 65.50 | 66.79 | 107.39K |
| 2024-03-13 | 66.54 | 66.23 | ↓$0.31 (-0.47%) | 65.68 | 67.98 | 178.67K |
Create an account or log in to view more rows.
$ANIP Powell save me
$ANIP bear trap
$ANIP looks like a loading
$ANIP ugh oh
we heatin back up
$ANIP omg this is bullshit
$ANIP day trade is ok to buy here but sell later
$ANIP Market is down
No worries
$ANIP HODLing
and buying more when I can.
$ANIP the market is selling off
$ANIP Market is down
No worries