ANI Pharmaceuticals, Inc. Historical Stock Prices

ANIP 
$27.93
*  
0.16
0.57%
Get ANIP Alerts
*Delayed - data as of Oct. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  28.11  28.44  27.61  27.93 115,857
10/22/2014 28.11 28.44 27.61 27.93 115,907
10/21/2014 28 28.84 27.45 28.09 381,187
10/20/2014 27.26 28.2 27.14 27.79 222,556
10/17/2014 28.35 28.42 26.87 27.42 192,290
10/16/2014 25.02 28.04 25.02 27.85 86,419
10/15/2014 24.79 26.19 24.242 25.97 127,429
10/14/2014 26.49 26.69 25.02 25.42 164,692
10/13/2014 26.38 27.37 25.584 26.08 101,033
10/10/2014 26.81 27.55 25.96 26.24 331,803
10/09/2014 27.8 28.15 26.385 26.74 132,641
10/08/2014 26.61 27.965 25.4501 27.87 103,342
10/07/2014 26.95 27.44 26.51 26.61 76,642
10/06/2014 28 28.24 26.9 27.235 105,459
10/03/2014 27.99 28.41 27.226 27.93 73,518
10/02/2014 27.18 27.87 26.7665 27.61 95,483
10/01/2014 28.16 28.3 26.8 27.14 236,060
09/30/2014 28.51 29.7404 27.7701 28.28 321,430
09/29/2014 28.08 29.21 27.7 28.54 85,449
09/26/2014 28.34 28.69 27.83 28.59 66,774
09/25/2014 28.53 28.85 27.76 28.09 155,203
09/24/2014 28.04 28.77 27.76 28.67 56,344
09/23/2014 28.01 29.067 27.8501 28.02 92,296
09/22/2014 29 29.41 27.67 28.06 57,322
09/19/2014 30.13 30.24 28.82 29.3 216,007
09/18/2014 30.01 30.04 29.09 29.81 131,154
09/17/2014 28.21 30.36 28.21 29.88 196,191
09/16/2014 27.33 27.88 26.975 27.81 116,291
09/15/2014 26.96 27.87 26.51 27.5 224,410
09/12/2014 27.68 27.7 26.83 27 86,663
09/11/2014 27.72 28.18 27.15 27.66 264,910
09/10/2014 26.74 28.5 26.74 28.45 229,009
09/09/2014 27.59 27.59 26.072 26.25 431,926
09/08/2014 27.9 28.1615 26.6 27.74 149,731
09/05/2014 28.42 28.58 27.6311 28.07 168,428
09/04/2014 28.1 28.63 27.351 28.51 197,616
09/03/2014 28.99 29.36 27.86 28.05 265,008
09/02/2014 29.33 29.35 28.2 28.89 149,203
08/29/2014 29.6 29.74 29.02 29.33 95,084
08/28/2014 29.54 29.9799 28.7 29.61 119,220
08/27/2014 30.07 30.42 29.51 29.85 124,885
08/26/2014 30.17 30.32 29.1 30.1 136,217
08/25/2014 28.62 30.45 28.5301 30.12 152,194
08/22/2014 28.8 28.8 27.88 28.22 194,958
08/21/2014 28.71 29.13 27.62 28.82 248,334
08/20/2014 29.2 29.496 28.58 28.76 166,364
08/19/2014 29.32 29.748 29.064 29.33 78,663
08/18/2014 29.05 29.758 28.65 29.2 144,970
08/15/2014 29.36 29.8 28.26 28.98 103,136
08/14/2014 29.51 30.1491 28.88 29.08 142,509
08/13/2014 28.41 30.07 28.0001 29.48 220,803
08/12/2014 28.83 29.11 27.91 28.22 128,901
08/11/2014 28.48 29.5 27.94 28.92 135,230
08/08/2014 27.79 28.55 26.82 28.19 136,038
08/07/2014 29.11 29.11 27.72 27.9 104,183
08/06/2014 29.26 29.58 28.65 28.89 93,608
08/05/2014 29.84 30.489 28.695 29.33 204,224
08/04/2014 27.44 31.88 27.402 29.69 551,760
08/01/2014 25.4 27.36 25.17 26.74 341,308
07/31/2014 27.5 27.72 25.55 25.62 347,838
07/30/2014 28.36 29.162 27.71 28.03 198,656
07/29/2014 28.58 29.4 27.63 27.86 258,361
07/28/2014 30.5 30.76 28.12 28.36 317,334
07/25/2014 30.95 31.31 30.4 30.52 107,903
07/24/2014 31.49 32.29 31.11 31.18 128,600
07/23/2014 32.1 32.54 30.8 31.56 148,379
07/22/2014 31.68 32.75 31.6 31.875 95,320
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?