Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ANIP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 67.25 | 0.14 | 0.21% | 67.72 | 67.93 | 66.6467 | 108,735 |
| May 02 2024 | 67.11 | 0.59 | 0.89% | 66.85 | 67.87 | 66.78 | 126,678 |
| May 01 2024 | 66.52 | 0.52 | 0.79% | 65.91 | 67.30 | 65.68 | 124,844 |
| Apr 30 2024 | 66.00 | 0.50 | 0.76% | 65.48 | 66.50 | 64.9201 | 114,040 |
| Apr 29 2024 | 65.50 | 0.14 | 0.21% | 65.34 | 65.93 | 65.01 | 75,520 |
| Apr 26 2024 | 65.36 | 0.41 | 0.63% | 64.59 | 65.60 | 64.59 | 66,939 |
| Apr 25 2024 | 64.95 | -0.48 | -0.73% | 64.63 | 65.28 | 64.29 | 82,344 |
| Apr 24 2024 | 65.43 | -0.71 | -1.07% | 66.03 | 66.19 | 65.15 | 83,439 |
| Apr 23 2024 | 66.14 | 0.52 | 0.79% | 65.90 | 66.90 | 65.51 | 85,940 |
| Apr 22 2024 | 65.62 | 0.14 | 0.21% | 65.98 | 66.37 | 65.18 | 95,312 |
| Apr 19 2024 | 65.48 | 0.90 | 1.39% | 64.95 | 65.78 | 64.20 | 207,269 |
| Apr 18 2024 | 64.58 | -0.90 | -1.37% | 65.30 | 65.975 | 64.43 | 184,179 |
| Apr 17 2024 | 65.48 | -0.08 | -0.12% | 65.56 | 66.06 | 65.02 | 123,206 |
| Apr 16 2024 | 65.56 | -0.74 | -1.12% | 66.1646 | 66.58 | 65.52 | 97,426 |
| Apr 15 2024 | 66.30 | -0.58 | -0.87% | 66.83 | 67.305 | 65.65 | 111,916 |
| Apr 12 2024 | 66.88 | -1.23 | -1.81% | 67.79 | 68.17 | 66.41 | 94,984 |
| Apr 11 2024 | 68.11 | 1.15 | 1.72% | 67.42 | 68.12 | 66.64 | 136,646 |
| Apr 10 2024 | 66.96 | -0.09 | -0.13% | 66.46 | 67.10 | 66.15 | 165,658 |
| Apr 09 2024 | 67.05 | -0.54 | -0.80% | 67.37 | 67.60 | 66.75 | 152,771 |
| Apr 08 2024 | 67.59 | -0.06 | -0.09% | 68.39 | 68.39 | 67.1481 | 117,667 |
| Apr 05 2024 | 67.65 | -0.29 | -0.43% | 68.00 | 68.40 | 67.31 | 203,086 |
| Apr 04 2024 | 67.94 | 0.70 | 1.04% | 67.68 | 68.32 | 66.94 | 160,079 |
| Apr 03 2024 | 67.24 | 0.52 | 0.78% | 66.59 | 67.35 | 66.47 | 177,336 |
| Apr 02 2024 | 66.72 | -1.15 | -1.69% | 67.1959 | 67.29 | 66.47 | 173,117 |
| Apr 01 2024 | 67.87 | -1.26 | -1.82% | 69.02 | 69.05 | 66.50 | 203,941 |
| Mar 28 2024 | 69.13 | -0.56 | -0.80% | 69.69 | 70.0499 | 69.00 | 252,152 |
| Mar 27 2024 | 69.69 | 0.14 | 0.20% | 69.85 | 70.31 | 69.49 | 110,841 |
| Mar 26 2024 | 69.55 | -0.05 | -0.07% | 69.63 | 70.21 | 69.10 | 90,403 |
| Mar 25 2024 | 69.60 | 0.02 | 0.03% | 70.81 | 70.81 | 69.00 | 117,924 |
| Mar 22 2024 | 69.58 | 0.26 | 0.38% | 69.93 | 70.463 | 69.36 | 145,907 |
| Mar 21 2024 | 69.32 | 1.16 | 1.70% | 68.58 | 69.46 | 68.33 | 188,303 |
| Mar 20 2024 | 68.16 | 0.29 | 0.43% | 67.58 | 68.93 | 67.23 | 112,689 |
| Mar 19 2024 | 67.87 | 0.25 | 0.37% | 67.15 | 68.67 | 67.14 | 212,224 |
| Mar 18 2024 | 67.62 | 1.62 | 2.45% | 66.04 | 67.89 | 65.82 | 208,964 |
| Mar 15 2024 | 66.00 | -0.05 | -0.08% | 65.89 | 67.03 | 65.50 | 333,027 |
| Mar 14 2024 | 66.05 | -0.18 | -0.27% | 65.92 | 66.79 | 65.50 | 107,392 |
| Mar 13 2024 | 66.23 | -0.31 | -0.47% | 66.54 | 67.983 | 65.68 | 178,674 |
| Mar 12 2024 | 66.54 | 0.41 | 0.62% | 65.75 | 67.35 | 65.50 | 228,187 |
| Mar 11 2024 | 66.13 | -1.29 | -1.91% | 66.21 | 66.76 | 65.08 | 267,353 |
| Mar 08 2024 | 67.42 | 0.71 | 1.06% | 67.18 | 67.91 | 66.42 | 176,929 |
| Mar 07 2024 | 66.71 | 0.90 | 1.37% | 66.57 | 67.13 | 65.53 | 195,286 |
| Mar 06 2024 | 65.81 | 0.47 | 0.72% | 66.04 | 66.31 | 64.71 | 160,798 |
| Mar 05 2024 | 65.34 | -1.08 | -1.63% | 66.59 | 66.78 | 64.45 | 132,286 |
| Mar 04 2024 | 66.42 | -0.75 | -1.12% | 67.00 | 67.75 | 64.98 | 215,407 |
| Mar 01 2024 | 67.17 | -0.50 | -0.74% | 68.24 | 69.21 | 65.79 | 226,828 |
| Feb 29 2024 | 67.67 | 7.39 | 12.26% | 64.50 | 70.50 | 63.67 | 804,667 |
| Feb 28 2024 | 60.28 | 0.34 | 0.57% | 59.61 | 60.82 | 58.96 | 114,859 |
| Feb 27 2024 | 59.94 | -0.31 | -0.51% | 60.13 | 60.81 | 59.56 | 102,161 |
| Feb 26 2024 | 60.25 | 1.12 | 1.89% | 59.13 | 61.48 | 59.08 | 143,998 |
| Feb 23 2024 | 59.13 | 0.98 | 1.69% | 58.10 | 59.25 | 57.58 | 73,664 |
| Feb 22 2024 | 58.15 | 0.52 | 0.90% | 57.39 | 58.585 | 57.05 | 78,038 |
| Feb 21 2024 | 57.63 | -0.74 | -1.27% | 58.42 | 58.42 | 57.29 | 76,114 |
| Feb 20 2024 | 58.37 | -1.35 | -2.26% | 59.63 | 60.32 | 57.97 | 92,186 |
| Feb 16 2024 | 59.72 | 2.17 | 3.77% | 57.98 | 59.72 | 57.63 | 78,897 |
| Feb 15 2024 | 57.55 | 1.45 | 2.58% | 56.32 | 57.57 | 56.32 | 84,970 |
| Feb 14 2024 | 56.10 | 1.08 | 1.96% | 55.43 | 56.69 | 55.4039 | 59,742 |
| Feb 13 2024 | 55.02 | -2.01 | -3.52% | 56.00 | 57.20 | 54.62 | 79,239 |
| Feb 12 2024 | 57.03 | 0.52 | 0.92% | 56.36 | 57.26 | 56.11 | 63,037 |
| Feb 09 2024 | 56.51 | 0.60 | 1.07% | 56.11 | 56.51 | 55.425 | 59,465 |
| Feb 08 2024 | 55.91 | -0.12 | -0.21% | 55.99 | 56.54 | 55.23 | 54,090 |
| Feb 07 2024 | 56.03 | -0.84 | -1.48% | 56.68 | 56.70 | 55.89 | 47,902 |
| Feb 06 2024 | 56.87 | 0.83 | 1.48% | 55.70 | 57.25 | 55.47 | 60,272 |
| Feb 05 2024 | 56.04 | 0.62 | 1.12% | 55.08 | 56.33 | 55.02 | 105,515 |
