ANI Pharmaceuticals Inc (ANIP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -1.79333902647 | 58.55 | 60.19 | 57.1 | 221998 | 58.64074502 | CS |
| 4 | -5.46 | -8.67217280813 | 62.96 | 63.415 | 52.53 | 428848 | 58.65630374 | CS |
| 12 | -4.24 | -6.86750890833 | 61.74 | 66.51 | 52.53 | 363469 | 59.70682702 | CS |
| 26 | -9.6959 | -14.4293029783 | 67.1959 | 70 | 52.53 | 251825 | 61.33978883 | CS |
| 52 | -0.16 | -0.27748872702 | 57.66 | 70.81 | 48.14 | 204084 | 60.12243038 | CS |
| 156 | 23.98 | 71.5393794749 | 33.52 | 70.81 | 22.31 | 148192 | 51.15055151 | CS |
| 260 | -14.57 | -20.2164562231 | 72.07 | 80.87 | 22.31 | 124441 | 48.54456563 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 57.5 | -1.98 | -3.33 | 59.41 | 59.68 | 57.05 | 197686 |
| 1727822100 | 59.48 | -0.18 | -0.30 | 59.68 | 59.68 | 58.56 | 217482 |
| 1727735700 | 59.66 | 0.88 | 1.50 | 58.7 | 60.19 | 58.67 | 263182 |
| 1727476500 | 58.78 | 0.48 | 0.82 | 58.58 | 59.08 | 58 | 184636 |
| 1727390100 | 58.3 | 1.02 | 1.78 | 58.01 | 58.58 | 57.435 | 165215 |
| 1727303700 | 57.28 | -1.24 | -2.12 | 58.55 | 58.83 | 57.1 | 297545 |
| 1727217300 | 58.52 | -1.56 | -2.60 | 60.11 | 60.92 | 58.51 | 150354 |
| 1727130900 | 60.08 | 0.42 | 0.70 | 59.45 | 60.54 | 59.45 | 477572 |
| 1726871700 | 59.66 | -0.72 | -1.19 | 60.46 | 61.17 | 59.3 | 1286933 |
| 1726785300 | 60.38 | -0.67 | -1.10 | 62.06 | 62.11 | 60.09 | 224984 |
| 1726698900 | 61.05 | 0.99 | 1.65 | 60.46 | 62.89 | 60.35 | 364546 |
| 1726612500 | 60.06 | 3.86 | 6.87 | 57.05 | 61.73 | 57 | 552113 |
| 1726526100 | 56.2 | -2.31 | -3.95 | 58.67 | 59.06 | 55.92 | 374238 |
| 1726266900 | 58.51 | 2.36 | 4.20 | 56.82 | 58.78 | 56.15 | 662273 |
| 1726180500 | 56.15 | 1.83 | 3.37 | 54.5 | 56.22 | 54.42 | 434569 |
| 1726094100 | 54.32 | -1.16 | -2.09 | 53.51 | 55.56 | 52.53 | 657248 |
| 1726007700 | 55.48 | -3 | -5.13 | 58.58 | 58.805 | 54.54 | 616597 |
| 1725921300 | 58.48 | -2.03 | -3.35 | 60.23 | 60.3 | 57.83 | 529404 |
| 1725662100 | 60.51 | -0.25 | -0.41 | 60.8 | 61.645 | 60.06 | 409932 |
| 1725575700 | 60.76 | -2.18 | -3.46 | 63.1 | 63.715 | 60.505 | 405672 |
| 1725489300 | 62.94 | -0.09 | -0.14 | 62.96 | 63.415 | 62.26 | 334606 |
| 1725402900 | 63.03 | -0.72 | -1.13 | 63.43 | 63.6 | 61.82 | 487010 |
| 1725057300 | 63.75 | 1.3 | 2.08 | 62.82 | 64.209999 | 62.35 | 365977 |
| 1724970900 | 62.45 | -0.27 | -0.43 | 63.35 | 63.51 | 62.025 | 509715 |
| 1724884500 | 62.72 | -0.53 | -0.84 | 63.38 | 63.78 | 61.9 | 519810 |
| 1724798100 | 63.25 | -0.04 | -0.06 | 63.38 | 63.605 | 61.91 | 367137 |
| 1724711700 | 63.29 | 1.61 | 2.61 | 62.35 | 63.535 | 61.3375 | 390704 |
| 1724452500 | 61.68 | 1.16 | 1.92 | 61.01 | 61.995 | 60.34 | 102268 |
| 1724366100 | 60.52 | -0.83 | -1.35 | 61.07 | 61.195 | 59.7 | 152882 |
| 1724279700 | 61.35 | 0.16 | 0.26 | 61.5 | 61.5 | 60.3 | 239643 |
| 1724193300 | 61.19 | -0.04 | -0.07 | 61.07 | 61.48 | 59.89 | 213971 |
| 1724106900 | 61.23 | 1.21 | 2.02 | 60.17 | 61.575 | 59.5601 | 230175 |
| 1723847700 | 60.02 | -1.08 | -1.77 | 60.88 | 61.19 | 59.64 | 175898 |
| 1723761300 | 61.1 | 1.9 | 3.21 | 60.14 | 61.19 | 58.84 | 184141 |
| 1723674900 | 59.2 | 0.25 | 0.42 | 59.23 | 59.82 | 58.21 | 321253 |
| 1723588500 | 58.95 | -0.73 | -1.22 | 59.62 | 59.84 | 58.82 | 122014 |
| 1723502100 | 59.68 | 1.78 | 3.07 | 57.9 | 59.7 | 57.175 | 574209 |
| 1723242900 | 57.9 | 1.47 | 2.60 | 56.43 | 58.99 | 56.08 | 743289 |
| 1723156500 | 56.43 | -0.58 | -1.02 | 56.95 | 57.45 | 56.17 | 2197050 |
| 1723070100 | 57.01 | -6.28 | -9.92 | 53.51 | 58.6 | 52.77 | 1630201 |
| 1722983700 | 63.29 | 4.13 | 6.98 | 60.8 | 65.69 | 59.9 | 286705 |
| 1722897300 | 59.16 | -1.85 | -3.03 | 59.27 | 60.13 | 58.1784 | 182352 |
| 1722638100 | 61.01 | -2.84 | -4.45 | 62.52 | 62.78 | 60.61 | 145357 |
| 1722551700 | 63.85 | -1.87 | -2.85 | 65.86 | 66.06 | 63.365 | 123731 |
| 1722465300 | 65.72 | 1.34 | 2.08 | 64.519999 | 66.51 | 64.41 | 194700 |
| 1722378900 | 64.379999 | 0.85 | 1.34 | 64.09 | 64.739999 | 63.44 | 233427 |
| 1722292500 | 63.53 | 0.28 | 0.44 | 63.45 | 64.019999 | 62.715 | 109742 |
| 1722033300 | 63.25 | 1.22 | 1.97 | 62.64 | 63.39 | 61.715 | 179333 |
| 1721946900 | 62.03 | -1.23 | -1.94 | 63.58 | 63.58 | 61.495 | 138431 |
| 1721860500 | 63.26 | -1.47 | -2.27 | 64.31 | 64.7 | 63.07 | 144265 |
| 1721774100 | 64.73 | 2.66 | 4.29 | 62.1 | 65.105 | 61.84 | 292466 |
| 1721687700 | 62.07 | -0.12 | -0.19 | 62.5 | 62.5 | 61.06 | 120165 |
| 1721428500 | 62.19 | 0.84 | 1.37 | 61.49 | 62.395 | 61.17 | 131574 |
| 1721342100 | 61.35 | -1.63 | -2.59 | 62.92 | 64.0079 | 61.02 | 125256 |
| 1721255700 | 62.98 | -1.25 | -1.95 | 63.8 | 64.2 | 62.33 | 191136 |
| 1721169300 | 64.23 | 1.01 | 1.60 | 63.69 | 64.936 | 63.25 | 304074 |
| 1721082900 | 63.22 | -0.28 | -0.44 | 63.17 | 64.349999 | 62.47 | 151890 |
| 1720823700 | 63.5 | -0.75 | -1.17 | 64.91 | 65.245 | 63.38 | 153501 |
| 1720737300 | 64.25 | 1.87 | 3.00 | 63.28 | 64.43 | 63.21 | 106250 |
| 1720650900 | 62.38 | 1.04 | 1.70 | 61.74 | 62.66 | 61.35 | 73287 |
| 1720564500 | 61.34 | -1.02 | -1.64 | 62.55 | 62.7 | 61.26 | 109399 |
| 1720478100 | 62.36 | 0.92 | 1.50 | 61.69 | 62.45 | 61.29 | 106766 |
| 1720218900 | 61.44 | 0.62 | 1.02 | 60.96 | 61.57 | 60.56 | 129342 |
| 1720040640 | 60.82 | -1.82 | -2.91 | 62.38 | 62.41 | 60.64 | 81887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
