ANI Pharmaceuticals Inc (ANIP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.68 | 2.89355838787 | 58.06 | 62.76 | 57.72 | 311878 | 60.00209498 | CS |
| 4 | 0.74 | 1.25423728814 | 59 | 62.76 | 54.1 | 277476 | 58.75828724 | CS |
| 12 | 3.53 | 6.28002134851 | 56.21 | 62.76 | 52.5 | 242469 | 57.23882871 | CS |
| 26 | 6.23 | 11.6426836105 | 53.51 | 63.23 | 52.5 | 265771 | 57.74149482 | CS |
| 52 | -6.47 | -9.77193777375 | 66.21 | 70.81 | 52.5 | 243115 | 59.95603817 | CS |
| 156 | 22.47 | 60.2897773008 | 37.27 | 70.81 | 22.31 | 159635 | 53.06396552 | CS |
| 260 | 20.69 | 52.9833546735 | 39.05 | 70.81 | 22.31 | 134427 | 48.57977187 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 58.81 | -1.81 | -2.99 | 59.97 | 60.5193 | 58.48 | 254019 |
| 1741390500 | 60.62 | -0.43 | -0.70 | 60.86 | 62.76 | 60.435 | 438170 |
| 1741304100 | 61.05 | 1.37 | 2.30 | 59.22 | 62.47 | 58.5 | 319805 |
| 1741217700 | 59.68 | 0.55 | 0.93 | 59.14 | 60.77 | 57.8973 | 316950 |
| 1741131300 | 59.13 | 0.67 | 1.15 | 58.06 | 62 | 57.88 | 230445 |
| 1741044900 | 58.46 | -3.43 | -5.54 | 60.89 | 62.04 | 58.08 | 427277 |
| 1740785700 | 61.89 | 7.31 | 13.39 | 61 | 62.617 | 58 | 714998 |
| 1740699300 | 54.58 | -0.43 | -0.78 | 54.58 | 56.33 | 54.56 | 185085 |
| 1740612900 | 55.01 | 0.5 | 0.92 | 54.64 | 55.18 | 54.1 | 273260 |
| 1740526500 | 54.51 | -1.06 | -1.91 | 56.03 | 56.03 | 54.23 | 264594 |
| 1740440100 | 55.57 | -2.37 | -4.09 | 58.19 | 58.19 | 55.17 | 549184 |
| 1740180900 | 57.94 | -1.73 | -2.90 | 60.2 | 60.215 | 57.39 | 218474 |
| 1740094500 | 59.67 | -0.32 | -0.53 | 59.86 | 60.41 | 58.84 | 156890 |
| 1740008100 | 59.99 | 1.26 | 2.15 | 58.69 | 60.54 | 58.37 | 172091 |
| 1739921700 | 58.73 | -0.19 | -0.32 | 58.84 | 59.715 | 58.55 | 154425 |
| 1739576100 | 58.92 | -0.27 | -0.46 | 59 | 59.72 | 58.146416 | 132353 |
| 1739489700 | 59.19 | -0.49 | -0.82 | 59.54 | 59.54 | 58.75 | 77500 |
| 1739403300 | 59.68 | -0.17 | -0.28 | 59.01 | 60.02 | 58.4242 | 161044 |
| 1739316900 | 59.85 | 0.26 | 0.44 | 59 | 60.68 | 58.59 | 225486 |
| 1739230500 | 59.59 | -0.96 | -1.59 | 60.28 | 60.73 | 59.29 | 226944 |
| 1738971300 | 60.55 | 0.36 | 0.60 | 59.89 | 61.32 | 59.59 | 255344 |
| 1738884900 | 60.19 | 0.38 | 0.64 | 59.9 | 61 | 59.03 | 553034 |
| 1738798500 | 59.81 | 1.22 | 2.08 | 58.68 | 60.22 | 58.565 | 121788 |
| 1738712100 | 58.59 | 0.68 | 1.17 | 57.5 | 59.19 | 57.5 | 199431 |
| 1738625700 | 57.91 | -0.73 | -1.24 | 57.86 | 58.675 | 57.08 | 119025 |
| 1738366500 | 58.64 | -0.92 | -1.54 | 59.49 | 59.59 | 58.02 | 119427 |
| 1738280100 | 59.56 | 0.21 | 0.35 | 59.61 | 60.99 | 59.36 | 138650 |
| 1738193700 | 59.35 | 0.23 | 0.40 | 59.25 | 59.84 | 58.9443 | 97844 |
| 1738107300 | 59.115 | -1.31 | -2.16 | 60.79 | 60.79 | 58.94 | 89586 |
| 1738020900 | 60.42 | 1.78 | 3.04 | 58.54 | 60.779 | 58.44 | 158445 |
| 1737761700 | 58.64 | 0.48 | 0.83 | 58.69 | 58.69 | 57.36 | 89054 |
| 1737675300 | 58.16 | 0 | 0.00 | 58.16 | 58.16 | 58.16 | 0 |
| 1737588900 | 58.16 | -0.19 | -0.33 | 58.29 | 58.41 | 57.12 | 109416 |
| 1737502500 | 58.35 | -0.11 | -0.19 | 58.88 | 59.26 | 57.975 | 153779 |
| 1737156900 | 58.46 | 0.96 | 1.67 | 57.94 | 58.5785 | 57.57 | 302520 |
| 1737070500 | 57.5 | 0.95 | 1.68 | 56.43 | 57.93 | 56.02 | 172253 |
| 1736984100 | 56.55 | 2.39 | 4.41 | 55.27 | 56.99 | 54.75 | 265918 |
| 1736897700 | 54.16 | 0.23 | 0.43 | 54.11 | 54.52 | 53.355 | 263992 |
| 1736811300 | 53.93 | -1.11 | -2.02 | 53.92 | 54.9707 | 52.735 | 478176 |
| 1736552100 | 55.04 | 0.88 | 1.62 | 53.63 | 55.21 | 52.995 | 141439 |
| 1736379300 | 54.16 | -0.22 | -0.40 | 54.4 | 54.675 | 53.63 | 185015 |
| 1736292900 | 54.38 | -0.22 | -0.40 | 54.43 | 55.13 | 53.93 | 181595 |
| 1736206500 | 54.6 | -0.9 | -1.62 | 55.5 | 55.92 | 54.35 | 163820 |
| 1735947300 | 55.5 | 0.06 | 0.11 | 55.44 | 55.89 | 54.6546 | 101822 |
| 1735860900 | 55.44 | 0.16 | 0.29 | 55.6 | 56.63 | 54.955 | 156244 |
| 1735688100 | 55.28 | 1.07 | 1.97 | 54.6 | 55.38 | 54.205 | 246058 |
| 1735601700 | 54.21 | -0.2 | -0.37 | 54.01 | 54.45 | 53.15 | 150580 |
| 1735342500 | 54.41 | -1.09 | -1.96 | 55.21 | 55.39 | 53.67 | 248946 |
| 1735256100 | 55.5 | 1.34 | 2.47 | 54 | 55.58 | 52.89 | 248015 |
| 1735077840 | 54.16 | -0.05 | -0.09 | 54.07 | 54.33 | 53.33 | 43802 |
| 1734996900 | 54.21 | 0.86 | 1.61 | 53.39 | 54.4 | 52.79 | 164082 |
| 1734737700 | 53.35 | -0.91 | -1.68 | 53.69 | 54.56 | 53 | 1065399 |
| 1734651300 | 54.26 | 0.38 | 0.71 | 54.12 | 54.78 | 52.5 | 393385 |
| 1734564900 | 53.88 | -1.95 | -3.49 | 55.98 | 56.25 | 53.725 | 198776 |
| 1734478500 | 55.83 | -0.53 | -0.94 | 56.21 | 56.9 | 55.29 | 217683 |
| 1734392100 | 56.36 | -0.23 | -0.41 | 56.31 | 57.33 | 55.45 | 315315 |
| 1734132900 | 56.59 | 0.03 | 0.05 | 56.24 | 56.82 | 55.66 | 232645 |
| 1734046500 | 56.56 | -2.61 | -4.41 | 59.11 | 59.69 | 56.54 | 292286 |
| 1733960100 | 59.17 | 0.01 | 0.02 | 59.97 | 60.91 | 58.48 | 254431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
