ANI Pharmaceuticals, Inc. Historical Stock Prices

ANIP 
$56.13
*  
1.05
1.91%
Get ANIP Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading ANIP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ANIP After Hours
 
 
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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  55.14  57.34  55.08  56.13 350,615
12/16/2014 53.28 56.0273 53 55.08 359,704
12/15/2014 55.9 57.36 53.4236 53.76 453,867
12/12/2014 51.54 55.32 51.5 54.28 314,066
12/11/2014 51.4 53.77 51.2101 51.95 235,358
12/10/2014 52.81 53.7 50.593 51.38 363,478
12/09/2014 51.74 54.685 51.38 52.85 299,683
12/08/2014 53.45 56 52.01 52.77 392,540
12/05/2014 53.99 55.92 53.0105 53.29 464,843
12/04/2014 58.94 58.94 50.5 53.45 1,221,150
12/03/2014 59.36 61.43 57.55 60.21 260,732
12/02/2014 52.51 60 52.51 58.51 378,322
12/01/2014 53.6 54.12 50.72 53.5 296,323
11/28/2014 55.66 56.24 53.82 54.11 70,932
11/26/2014 55.16 55.66 53.902 55.41 186,600
11/25/2014 55.03 56.24 54.59 55.18 184,485
11/24/2014 55.05 55.49 54.17 55 263,574
11/21/2014 56.64 56.64 54.22 55.05 182,488
11/20/2014 55.23 56.69 54.8101 55.74 176,165
11/19/2014 55.42 56.96 54.743 55.26 187,052
11/18/2014 53 56.99 52.94 55.66 259,664
11/17/2014 54.29 56.74 52.65 52.87 387,582
11/14/2014 51.49 54.24 50.5501 53.95 225,898
11/13/2014 52.85 53.2 50.7 51.47 387,185
11/12/2014 48.25 53.72 48.25 52.7 557,177
11/11/2014 48.25 49.129 47.0901 48.35 306,203
11/10/2014 46.28 49.75 46.1101 48.21 531,079
11/07/2014 44.87 46.03 44.13 46 328,932
11/06/2014 44.99 45.5 43.27 44.79 402,999
11/05/2014 43.17 45.86 43.17 44.88 430,463
11/04/2014 40.98 44 40.5 43.16 819,137
11/03/2014 37 41.43 37 41.2 1,543,233
10/31/2014 33.84 34.66 32.66 33.96 295,019
10/30/2014 31.81 33.4 30.4 33.05 204,035
10/29/2014 30.23 32.87 29.87 32.27 416,718
10/28/2014 30.09 30.81 29.81 30.23 234,851
10/27/2014 30.1 30.38 28.76 29.85 168,075
10/24/2014 28.44 30.1 28.44 30.08 154,095
10/23/2014 28 28.68 27.93 28.4 143,795
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
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?