ANI Pharmaceuticals Inc (ANIP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.76 | 2.86225402504 | 61.49 | 65.105 | 61.06 | 157839 | 63.27870401 | CS |
| 4 | 0.16 | 0.25360595974 | 63.09 | 65.245 | 60.56 | 171200 | 63.13484768 | CS |
| 12 | -4.47 | -6.60070880095 | 67.72 | 70 | 58.43 | 166155 | 63.82691648 | CS |
| 26 | 8.4 | 15.3144940747 | 54.85 | 70.81 | 53.69 | 152463 | 64.43744214 | CS |
| 52 | 10.57 | 20.0645406226 | 52.68 | 70.81 | 48.14 | 160351 | 60.66381602 | CS |
| 156 | 29.87 | 89.4847213901 | 33.38 | 70.81 | 22.31 | 125894 | 48.80447414 | CS |
| 260 | -19.35 | -23.4261501211 | 82.6 | 86.96 | 22.31 | 114977 | 48.29261862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 138327 |
| 1721860500 | 63.26 | -1.47 | -2.27 | 64.31 | 64.7 | 63.07 | 144117 |
| 1721774100 | 64.73 | 2.73 | 4.40 | 62.1 | 65.105 | 61.84 | 292466 |
| 1721687700 | 62 | -0.19 | -0.31 | 62.5 | 62.5 | 61.06 | 82825 |
| 1721428500 | 62.19 | 0.84 | 1.37 | 61.49 | 62.395 | 61.17 | 131460 |
| 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 | 190766 |
| 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 | 106159 |
| 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 |
| 1719959700 | 62.64 | -0.8 | -1.26 | 63.03 | 63.6 | 62.41 | 104907 |
| 1719873300 | 63.44 | -0.24 | -0.38 | 63.5 | 64.16 | 62.8 | 150901 |
| 1719614100 | 63.68 | 0.59 | 0.94 | 63.09 | 64.69 | 62.86 | 675471 |
| 1719527700 | 63.09 | -2.4 | -3.66 | 65.73 | 65.9 | 62.6 | 158882 |
| 1719441300 | 65.489999 | 1.3 | 2.03 | 63.97 | 65.79 | 63.24 | 224006 |
| 1719354900 | 64.19 | 1.37 | 2.18 | 62.83 | 64.95 | 62.83 | 235625 |
| 1719268500 | 62.82 | 4.29 | 7.33 | 58.94 | 62.95 | 58.7594 | 236464 |
| 1719009300 | 58.53 | -0.86 | -1.45 | 59.98 | 59.98 | 58.43 | 325423 |
| 1718922900 | 59.39 | -1.35 | -2.22 | 60.19 | 60.73 | 59.3 | 169017 |
| 1718750100 | 60.74 | -1.04 | -1.68 | 61.82 | 62.48 | 60.326 | 156853 |
| 1718663700 | 61.78 | -0.84 | -1.34 | 63.1 | 63.1 | 60.69 | 108943 |
| 1718404500 | 62.62 | -0.62 | -0.98 | 62.73 | 63.12 | 62.05 | 91792 |
| 1718318100 | 63.24 | -0.97 | -1.51 | 64 | 64.58 | 62.57 | 135728 |
| 1718231700 | 64.209999 | -0.72 | -1.11 | 65.489999 | 65.489999 | 63.43 | 133139 |
| 1718145300 | 64.93 | -0.05 | -0.08 | 64.599999 | 65.17 | 63.49 | 143506 |
| 1718058900 | 64.98 | -1.76 | -2.64 | 66.28 | 66.28 | 64.18 | 196637 |
| 1717799700 | 66.739999 | -2.08 | -3.02 | 67.71 | 68.68 | 66.519999 | 303182 |
| 1717713300 | 68.82 | 1.82 | 2.72 | 66.61 | 69.09 | 66.61 | 222941 |
| 1717626900 | 67 | 2.24 | 3.46 | 64.91 | 67.2666 | 64.36 | 196280 |
| 1717540500 | 64.76 | 1.32 | 2.08 | 63.1 | 64.89 | 62.27 | 128398 |
| 1717454100 | 63.44 | -1.46 | -2.25 | 64.91 | 65.489999 | 63.29 | 202161 |
| 1717194900 | 64.9 | 1.44 | 2.27 | 63.62 | 64.959999 | 63.105 | 175113 |
| 1717108500 | 63.46 | 0.38 | 0.60 | 63.46 | 64.11 | 62.785 | 70225 |
| 1717022100 | 63.08 | -0.15 | -0.24 | 62.58 | 63.7 | 61.74 | 154145 |
| 1716935700 | 63.23 | 1.91 | 3.11 | 61.43 | 63.48 | 61.43 | 151791 |
| 1716590100 | 61.32 | 0.96 | 1.59 | 60.18 | 61.89 | 60.0325 | 93922 |
| 1716503700 | 60.36 | -1.3 | -2.11 | 61.61 | 61.78 | 59.44 | 113258 |
| 1716417300 | 61.66 | -0.05 | -0.08 | 61.6 | 62.7 | 61.37 | 98614 |
| 1716330900 | 61.71 | -0.02 | -0.03 | 61.61 | 62.4611 | 61.14 | 89231 |
| 1716244500 | 61.73 | 0.3 | 0.49 | 61.5 | 62.48 | 61.32 | 140902 |
| 1715985300 | 61.43 | -2.34 | -3.67 | 64.15 | 64.51 | 61.275 | 153427 |
| 1715898900 | 63.77 | -1.05 | -1.62 | 64.9 | 64.9 | 63.23 | 132119 |
| 1715812500 | 64.819999 | -1.21 | -1.83 | 66.129999 | 66.569999 | 64.599999 | 150915 |
| 1715726100 | 66.03 | -1.31 | -1.95 | 67.5 | 67.97 | 65.43 | 155490 |
| 1715639700 | 67.34 | -0.71 | -1.04 | 67.69 | 69.5985 | 67.24 | 140127 |
| 1715380500 | 68.05 | 2.17 | 3.29 | 70 | 70 | 64.05 | 305694 |
| 1715294100 | 65.879999 | 0.26 | 0.40 | 65.94 | 66.705 | 65.5 | 187686 |
| 1715207700 | 65.62 | -1.1 | -1.65 | 66.61 | 67.3799 | 65.28 | 161262 |
| 1715121300 | 66.72 | -0.64 | -0.95 | 67.86 | 67.86 | 66.7 | 149589 |
| 1715034900 | 67.36 | 0.11 | 0.16 | 67.39 | 67.9 | 67.03 | 116785 |
| 1714775700 | 67.25 | 0.14 | 0.21 | 67.72 | 67.93 | 66.646699 | 108735 |
| 1714689300 | 67.11 | 0.59 | 0.89 | 66.849999 | 67.87 | 66.78 | 126678 |
| 1714602900 | 66.519999 | 0.52 | 0.79 | 65.91 | 67.3 | 65.68 | 124844 |
| 1714516500 | 66 | 0.5 | 0.76 | 65.48 | 66.5 | 64.9201 | 114040 |
| 1714430100 | 65.5 | 0.14 | 0.21 | 65.34 | 65.93 | 65.01 | 75520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
