ANI Pharmaceuticals, Inc. Historical Stock Prices

ANIP 
$52
*  
1.91
3.81%
Get ANIP Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ANIP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.65  52.80  49.53  52 211,233
08/27/2015 50.27 51 49 50.09 237,366
08/26/2015 49.31 50.21 47.21 50.06 230,032
08/25/2015 50.19 50.19 47.816 47.97 182,381
08/24/2015 45.55 50.92 43.68 48.01 353,283
08/21/2015 49.31 51.1 48.215 49.38 432,225
08/20/2015 54.01 54.63 50.35 50.37 284,081
08/19/2015 55.13 55.56 53.7 54.76 132,614
08/18/2015 56.57 57.05 55 55.34 296,146
08/17/2015 54.65 57.37 53.1136 56.96 302,591
08/14/2015 56 56.14 53.33 54.76 270,604
08/13/2015 55.99 57.73 55.44 55.96 251,911
08/12/2015 53.65 57.61 52.56 56.2 311,346
08/11/2015 54.1 55.2799 52.88 54.27 185,984
08/10/2015 54.53 56.7399 53.851 54.81 216,346
08/07/2015 55.23 57.78 53.25 54.335 411,371
08/06/2015 59.31 60.03 55.632 55.77 403,020
08/05/2015 59.56 60.89 57.09 59.27 451,456
08/04/2015 65.4 67.15 59.055 59.19 987,807
08/03/2015 71.02 71.88 68 68.9 372,471
07/31/2015 71.37 73.5378 70.461 71.03 351,883
07/30/2015 68.99 71.27 67.6 70.9 323,735
07/29/2015 71.04 72.079 68.21 69.02 436,497
07/28/2015 71.01 73.22 68.31 71.32 524,947
07/27/2015 68.03 71.05 66.122 69.99 463,646
07/24/2015 69.64 70.9 67.4 68.11 295,139
07/23/2015 70.86 72.52 69.97 70.16 269,325
07/22/2015 70.83 71.37 69.41 70.62 173,516
07/21/2015 68.81 71.88 68.81 71.18 388,916
07/20/2015 69.37 69.91 68.25 68.8 256,886
07/17/2015 67.59 70 67.316 69.3 325,145
07/16/2015 66.18 69 65.57 67.44 335,814
07/15/2015 68.46 69.79 65 65.4 440,433
07/14/2015 67.38 68.5499 66.32 67.53 263,858
07/13/2015 64.21 68.19 63.01 67.19 523,634
07/10/2015 62.09 62.85 61.21 62.22 178,124
07/09/2015 59.41 61.91 58.84 60.86 223,809
07/08/2015 59.91 60.83 58.52 58.78 360,861
07/07/2015 61.59 61.59 59.65 60.71 282,015
07/06/2015 60.92 62.5682 60.05 61.3 202,575
07/02/2015 62.24 62.79 60.7972 61.29 174,724
07/01/2015 62.59 63.19 61.67 62.45 236,241
06/30/2015 61.61 62.58 60.732 62.05 215,657
06/29/2015 62.06 62.69 60.295 61.01 296,206
06/26/2015 65 65 62.25 62.77 460,848
06/25/2015 65.31 65.46 63.5717 64.58 356,219
06/24/2015 63.25 64.63 62.55 63.31 401,731
06/23/2015 62.22 64.34 61.63 63.51 374,998
06/22/2015 62 62.9799 61.11 61.88 228,007
06/19/2015 60.98 62.4 59.94 61.65 327,176
06/18/2015 58.05 61.74 58.05 60.84 395,562
06/17/2015 59.06 59.47 57.5 57.9 223,786
06/16/2015 57.85 59 57.08 58.8 255,648
06/15/2015 56.18 58.12 55.1235 57.74 318,800
06/12/2015 55.32 57.14 54.81 55.7 222,349
06/11/2015 55.37 56.6 55.235 55.45 154,718
06/10/2015 55 55.67 54.15 55.27 136,965
06/09/2015 55 55.568 53.71 54.86 237,881
06/08/2015 55.25 56.38 54.21 54.99 288,380
06/05/2015 54.24 55.58 53.33 55.13 285,292
06/04/2015 54.25 55.18 53.08 54.21 280,366
06/03/2015 50.09 54.76 49.95 53.63 394,691
06/02/2015 49.17 50.89 47.56 49.68 819,800
06/01/2015 49.77 50.64 48.455 49.68 414,695
05/29/2015 50.85 50.885 49.55 50.38 318,876
05/28/2015 50.55 51.4 49.56 50.73 214,674
05/27/2015 51.25 51.67 50.56 50.87 159,445
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?