ANI Pharmaceuticals, Inc. Historical Stock Prices

ANIP 
$61.01
*  
1.76
2.8%
Get ANIP Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading ANIP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ANIP Pre-Market
 
 
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 29-MAR-2015 TO 29-JUN-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  62.06  62.69  60.295  61.01 296,302
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
05/26/2015 52.35 53 50.77 51.42 187,890
05/22/2015 52.12 53.36 51.86 53.1 135,129
05/21/2015 51.59 52.45 51.36 52 129,106
05/20/2015 51.37 52.17 50.88 51.53 208,536
05/19/2015 53.08 54.42 51.47 52.22 345,232
05/18/2015 52 53.1099 51.27 52.74 208,606
05/15/2015 51.74 52.31 50.98 52.12 166,312
05/14/2015 51.67 52.0899 49.26 51.57 383,223
05/13/2015 53.04 53.11 51.2 51.31 223,225
05/12/2015 52 53.2 50.62 52.19 273,963
05/11/2015 53.13 53.6099 52.13 52.25 202,843
05/08/2015 53.89 55.8 52.15 52.93 398,562
05/07/2015 52.65 53.6099 50.7097 53.1 462,789
05/06/2015 55.49 56.2225 51.5 52.28 573,395
05/05/2015 59.89 59.98 52.371 55.6 961,099
05/04/2015 62.99 64.3816 61.21 61.82 233,296
05/01/2015 61.06 63.23 60.68 63.03 227,408
04/30/2015 62.67 63.59 59.67 60.98 346,785
04/29/2015 66.14 66.91 62.55 62.87 289,864
04/28/2015 66.21 68.02 64.1101 66.66 174,348
04/27/2015 70.3 70.79 65.75 66.14 203,756
04/24/2015 71.54 72.43 69.48 70.26 189,994
04/23/2015 69.24 72.61 68.38 71.78 237,300
04/22/2015 68.75 70.955 67.83 69.79 206,532
04/21/2015 68.53 70.33 68.0725 68.55 182,163
04/20/2015 67.66 68.375 65.8901 68.12 109,768
04/17/2015 67.92 68.865 66.55 67.54 131,782
04/16/2015 67.28 70.6284 67.28 68.71 181,276
04/15/2015 67.67 68.5 66.62 67.77 94,539
04/14/2015 67.26 67.95 65.8 67.38 123,221
04/13/2015 68.3 69.37 67 67.28 204,196
04/10/2015 67.69 69.54 67.34 68.23 178,312
04/09/2015 69.71 70.36 67.75 69.57 182,955
04/08/2015 65.99 69.84 65.42 69.71 307,562
04/07/2015 65.85 67.799 65.4168 65.99 209,763
04/06/2015 64.23 66.82 63.8102 65.75 211,281
04/02/2015 63.89 65.83 63.29 64.41 179,106
04/01/2015 62.35 63.78 60.92 63.76 157,814
03/31/2015 62.95 63.89 61.93 62.55 183,012
03/30/2015 62.85 64.21 62.31 62.93 184,884
*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?