ANI Pharmaceuticals, Inc. ANIP
NASDAQ · United States · Health Technology
$72.96+0.31 (+0.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $72.96 | +0.43% | $72.54 | $73.96 | $71.64 | 316.70K |
| 2026-09-30 | $72.65 | +0.04% | $73.01 | $73.84 | $72.37 | 384.00K |
| 2026-09-29 | $72.62 | -2.95% | $74.14 | $74.78 | $72.47 | 328.70K |
| 2026-09-28 | $74.83 | +1.12% | $73.72 | $74.92 | $73.05 | 421.70K |
| 2026-09-25 | $74.00 | -0.05% | $74.00 | $74.97 | $73.30 | 278.70K |
| 2026-09-24 | $74.04 | -0.52% | $74.00 | $75.50 | $73.69 | 368.80K |
| 2026-09-23 | $74.43 | -4.47% | $77.00 | $78.86 | $74.21 | 433.60K |
| 2026-09-22 | $77.91 | -1.19% | $78.49 | $79.32 | $76.58 | 469.60K |
| 2026-09-21 | $78.85 | +3.56% | $75.50 | $79.43 | $75.00 | 579.30K |
| 2026-09-18 | $76.14 | +0.99% | $75.88 | $77.41 | $74.21 | 1.16M |
| 2026-09-17 | $75.39 | +2.45% | $73.68 | $75.67 | $73.54 | 586.00K |
| 2026-09-16 | $73.59 | +2.05% | $72.21 | $73.86 | $72.21 | 431.60K |
| 2026-09-15 | $72.11 | +2.43% | $70.89 | $72.24 | $70.00 | 462.90K |
| 2026-09-14 | $70.40 | +0.30% | $70.79 | $71.87 | $70.15 | 357.70K |
| 2026-09-11 | $70.19 | -1.78% | $71.53 | $71.92 | $69.58 | 371.40K |
| 2026-09-10 | $71.46 | +1.07% | $70.52 | $71.48 | $70.07 | 228.90K |
| 2026-09-09 | $70.70 | +0.67% | $70.23 | $70.93 | $69.96 | 298.30K |
| 2026-09-08 | $70.23 | -1.40% | $70.57 | $71.84 | $70.16 | 253.70K |
| 2026-09-04 | $71.23 | -1.06% | $71.35 | $72.06 | $71.12 | 219.20K |
| 2026-09-03 | $71.99 | -1.46% | $74.09 | $74.18 | $71.87 | 337.80K |
| 2026-09-02 | $73.06 | +1.59% | $72.53 | $73.44 | $72.41 | 287.60K |
| 2026-09-01 | $71.92 | -1.82% | $73.54 | $74.99 | $71.56 | 580.50K |
| 2026-08-31 | $73.25 | +0.58% | $72.81 | $73.53 | $71.77 | 340.50K |
| 2026-08-28 | $72.83 | -0.93% | $73.23 | $73.93 | $72.61 | 361.00K |
| 2026-08-27 | $73.51 | -1.41% | $73.74 | $74.50 | $73.24 | 316.60K |
| 2026-08-26 | $74.56 | -1.44% | $75.50 | $76.08 | $73.65 | 411.90K |
| 2026-08-25 | $75.65 | +2.00% | $74.24 | $75.84 | $73.56 | 811.90K |
| 2026-08-24 | $74.17 | -1.57% | $75.31 | $75.81 | $74.08 | 327.80K |
| 2026-08-21 | $75.35 | -2.55% | $77.33 | $77.81 | $74.81 | 379.10K |
| 2026-08-20 | $77.32 | -0.90% | $77.77 | $78.38 | $76.68 | 316.50K |
| 2026-08-19 | $78.02 | +1.50% | $77.79 | $78.93 | $76.93 | 245.00K |
| 2026-08-18 | $76.87 | +1.14% | $76.77 | $77.39 | $76.43 | 286.50K |
| 2026-08-17 | $76.00 | -0.71% | $76.06 | $78.34 | $75.76 | 260.80K |
| 2026-08-14 | $76.54 | +2.37% | $74.47 | $76.71 | $73.39 | 236.80K |
| 2026-08-13 | $74.77 | -0.47% | $75.48 | $75.75 | $74.00 | 330.00K |
| 2026-08-12 | $75.12 | +0.79% | $73.72 | $75.35 | $73.27 | 466.50K |
| 2026-08-11 | $74.53 | -1.62% | $75.96 | $77.00 | $74.00 | 526.20K |
| 2026-08-10 | $75.76 | -3.18% | $77.02 | $78.86 | $74.97 | 515.00K |
| 2026-08-07 | $78.25 | -5.30% | $77.09 | $78.59 | $74.33 | 1.02M |
| 2026-08-06 | $82.63 | +3.44% | $80.56 | $83.21 | $79.47 | 717.00K |
| 2026-08-05 | $79.88 | +0.86% | $80.11 | $81.09 | $79.39 | 205.40K |
| 2026-08-04 | $79.20 | -1.07% | $80.05 | $80.93 | $79.10 | 289.50K |
| 2026-08-03 | $80.06 | +1.03% | $79.36 | $80.71 | $78.29 | 432.40K |
| 2026-07-31 | $79.24 | -1.48% | $79.65 | $80.38 | $78.24 | 205.20K |
| 2026-07-30 | $80.43 | -1.65% | $80.92 | $81.25 | $79.93 | 192.60K |
| 2026-07-29 | $81.78 | +0.91% | $81.04 | $82.00 | $79.77 | 288.30K |
| 2026-07-28 | $81.04 | +3.41% | $79.44 | $81.04 | $78.36 | 219.70K |
| 2026-07-27 | $78.37 | +0.93% | $78.05 | $79.12 | $77.77 | 352.40K |
| 2026-07-24 | $77.65 | -1.12% | $79.04 | $79.18 | $77.43 | 158.00K |
| 2026-07-23 | $78.53 | +1.19% | $77.15 | $78.96 | $76.43 | 245.70K |
| 2026-07-22 | $77.61 | -1.95% | $79.17 | $80.01 | $77.27 | 203.50K |
| 2026-07-21 | $79.15 | +1.84% | $77.25 | $79.15 | $77.01 | 205.40K |
| 2026-07-20 | $77.72 | -1.87% | $79.11 | $79.55 | $77.62 | 420.60K |
| 2026-07-17 | $79.20 | -3.32% | $80.90 | $82.47 | $78.60 | 322.50K |
| 2026-07-16 | $81.92 | +1.36% | $81.39 | $82.97 | $81.20 | 242.90K |
| 2026-07-15 | $80.82 | +0.34% | $80.56 | $82.46 | $79.69 | 361.30K |
| 2026-07-14 | $80.55 | -0.65% | $80.85 | $81.74 | $79.86 | 240.30K |
| 2026-07-13 | $81.08 | -1.21% | $81.84 | $82.79 | $80.05 | 303.40K |
| 2026-07-10 | $82.07 | -2.04% | $84.02 | $85.90 | $81.97 | 254.10K |
| 2026-07-09 | $83.78 | -1.17% | $84.19 | $85.05 | $82.81 | 297.50K |
| 2026-07-08 | $84.77 | -1.42% | $85.62 | $86.14 | $84.68 | 228.50K |
| 2026-07-07 | $85.99 | +1.11% | $86.19 | $87.19 | $85.62 | 211.20K |
| 2026-07-06 | $85.05 | -1.14% | $85.29 | $86.72 | $82.21 | 362.50K |
| 2026-07-02 | $86.03 | +3.59% | $83.18 | $86.13 | $82.70 | 581.00K |
| 2026-07-01 | $83.05 | +0.33% | $83.45 | $84.82 | $82.37 | 254.90K |
| 2026-06-30 | $82.78 | -1.59% | $84.12 | $84.12 | $82.66 | 238.70K |
| 2026-06-29 | $84.12 | -0.45% | $84.65 | $85.25 | $83.48 | 315.60K |
| 2026-06-26 | $84.50 | +1.46% | $83.75 | $85.44 | $83.50 | 780.60K |
| 2026-06-25 | $83.28 | +0.68% | $82.72 | $84.50 | $81.61 | 264.60K |
| 2026-06-24 | $82.72 | -0.27% | $83.39 | $83.95 | $80.59 | 285.10K |
| 2026-06-23 | $82.94 | +2.93% | $81.31 | $83.31 | $80.62 | 378.10K |
| 2026-06-22 | $80.58 | +1.37% | $79.57 | $82.15 | $78.84 | 477.40K |
| 2026-06-18 | $79.49 | -1.28% | $81.00 | $81.00 | $78.38 | 351.40K |
| 2026-06-17 | $80.52 | -2.99% | $83.00 | $83.35 | $79.98 | 301.60K |
| 2026-06-16 | $83.00 | +0.86% | $82.69 | $83.25 | $82.17 | 308.40K |
| 2026-06-15 | $82.29 | +0.75% | $82.16 | $82.99 | $81.25 | 293.90K |
| 2026-06-12 | $81.68 | +0.04% | $82.10 | $83.66 | $80.75 | 179.80K |
| 2026-06-11 | $81.65 | -0.24% | $82.07 | $82.28 | $81.04 | 167.60K |
| 2026-06-10 | $81.85 | +0.80% | $81.58 | $83.97 | $81.33 | 268.50K |
| 2026-06-09 | $81.20 | +1.34% | $81.05 | $82.25 | $80.77 | 271.90K |
| 2026-06-08 | $80.13 | -1.21% | $80.88 | $81.50 | $80.12 | 251.80K |
| 2026-06-05 | $81.11 | +2.41% | $79.77 | $81.31 | $79.25 | 338.20K |
| 2026-06-04 | $79.20 | +5.28% | $76.00 | $80.21 | $76.00 | 548.90K |
| 2026-06-03 | $75.23 | +0.78% | $74.24 | $75.85 | $73.54 | 257.50K |
| 2026-06-02 | $74.65 | -2.69% | $75.83 | $76.64 | $73.95 | 264.50K |
| 2026-06-01 | $76.71 | -2.29% | $78.48 | $79.49 | $76.44 | 427.90K |
| 2026-05-29 | $78.51 | -3.21% | $80.73 | $81.30 | $78.13 | 430.00K |
| 2026-05-28 | $81.11 | -0.80% | $81.53 | $82.73 | $80.82 | 174.10K |
| 2026-05-27 | $81.76 | +0.43% | $82.20 | $82.58 | $81.02 | 335.30K |
| 2026-05-26 | $81.41 | -1.58% | $82.93 | $83.75 | $81.07 | 456.10K |