ANI Pharmaceuticals, Inc. Historical Stock Prices

ANIP 
$55.18
*  
0.18
0.33%
Get ANIP Alerts
*Delayed - data as of Nov. 25, 2014  -  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: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  55.03  56.24  54.59  55.18 184,485
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
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
07/21/2014 31.75 31.92 30.64 31.54 93,562
07/18/2014 30.32 32.19 30.06 32.03 150,812
07/17/2014 31.82 32.7799 30 30.09 203,000
07/16/2014 33.96 34.05 31.75 31.97 205,340
07/15/2014 36.12 36.28 33.49 33.62 131,984
07/14/2014 34.79 36.3399 34.69 35.94 118,394
07/11/2014 34.97 35.45 34.36 34.65 66,133
07/10/2014 34.14 36.18 33.95 35.08 113,728
07/09/2014 33.81 35.64 33.62 35.41 156,715
07/08/2014 35.84 35.84 32.062 33.51 327,861
07/07/2014 37.25 37.73 35.66 36.03 271,238
07/03/2014 37.35 37.85 36.45 37.21 62,620
07/02/2014 37.1 37.9899 36.83 37.05 204,344
07/01/2014 34.61 38.17 34.238 37.1 279,358
06/30/2014 35 35.52 33.39 34.44 202,596
06/27/2014 35.99 36.47 34.281 34.9 1,076,752
06/26/2014 36.16 36.3 35.81 36.11 120,216
06/25/2014 35.91 36.63 35.75 36.13 140,200
06/24/2014 36.65 37.23 36.02 36.19 210,693
06/23/2014 37.1 37.74 36.04 36.55 127,031
06/20/2014 35.66 37.59 35.475 37.32 180,444
06/19/2014 35.81 36.39 34.69 35.47 114,654
06/18/2014 34.02 36.16 32.76 35.81 202,768
06/17/2014 33.63 34.58 33.02 33.93 97,925
06/16/2014 34.35 34.5599 33 33.76 90,349
06/13/2014 34.13 34.67 33.12 34.2 79,264
06/12/2014 35.57 35.62 34.0105 34.37 66,134
06/11/2014 35.24 36.25 34.7632 35.61 210,420
06/10/2014 34.4 35.74 34.1482 35.48 160,486
06/09/2014 33.17 35 33.04 34.57 201,298
06/06/2014 32.4 33.92 32.4 33.42 170,847
06/05/2014 32.21 32.7 31.7 32.4 122,706
06/04/2014 32.18 32.377 31.58 32.08 84,735
06/03/2014 31.58 32.74 31.27 32.38 99,208
06/02/2014 32.07 32.256 30.33 31.5 77,956
05/30/2014 32.99 33.1 31.58 31.85 157,134
05/29/2014 31.22 34.25 30.834 32.76 258,855
05/28/2014 30.05 31.295 29.46 30.91 125,487
05/27/2014 30.7 31.78 29.51 29.95 121,220
05/23/2014 29.9 31.15 29.662 30.73 135,758
05/22/2014 28.44 29.9025 28.11 29.61 100,499
05/21/2014 28.66 29.6399 27.7 28.37 143,283
05/20/2014 29.24 29.87 28.1 28.59 113,996
05/19/2014 27.08 29.6 26.804 29.24 119,368
05/16/2014 28.14 28.14 25.99 27.21 211,455
05/15/2014 29 29 27.5 27.95 275,294
05/14/2014 30.24 30.989 29.69 29.89 100,730
05/13/2014 30.49 31.0825 30.12 30.49 90,619
05/12/2014 30.84 31.2 29.91 30.36 118,531
05/09/2014 29.44 31.3 29 30.74 98,017
05/08/2014 31 31.77 29.51 29.72 119,650
05/07/2014 31.29 31.792 29.7 31.14 229,739
05/06/2014 32.5 32.85 31 31.27 184,783
05/05/2014 30.1 34.08 28.5 32.42 296,159
05/02/2014 34.27 34.48 32.06 32.34 164,889
05/01/2014 31.2 34.62 30.65 34.36 238,608
04/30/2014 31.3 31.3 30.15 31.11 120,800
04/29/2014 31.09 31.7 30.52 31.22 87,531
04/28/2014 31.09 31.82 29.5101 31.23 173,564
04/25/2014 32.33 32.45 30.17 31.24 121,539
04/24/2014 32.44 32.97 31.01 32.73 130,332
04/23/2014 31 32.43 30.2 32.37 175,234
04/22/2014 30.19 31.24 29.8 31 275,755
04/21/2014 25.6 31.01 25.56 30.83 675,584
04/17/2014 24.89 25.7334 23.7 25.55 251,508
04/16/2014 21.71 25.2799 20.33 24.79 338,369
04/15/2014 23.08 23.08 19.9 21.62 594,808
04/14/2014 26.11 27.219 22.07 22.8 403,808
04/11/2014 26.26 27.5 25 25.92 128,723
04/10/2014 29.1 29.1 26.35 26.68 135,760
04/09/2014 28.33 29.48 27.51 29.1 88,463
04/08/2014 27 28.37 26.6 28.02 141,213
04/07/2014 28.68 29.1 26.511 27 131,963
04/04/2014 31.11 31.61 28.53 28.82 121,780
04/03/2014 32.81 33.21 30.13 31.02 110,179
04/02/2014 33.76 33.76 32.1 33.01 282,390
04/01/2014 31.36 33.14 31.36 33 181,423
03/31/2014 29.4 31.6 29.4 31.35 85,502
03/28/2014 30.87 31.5 29.03 29.39 139,709
03/27/2014 30 31.565 29.7 30.83 129,956
03/26/2014 29.62 30.38 29.1 29.97 142,390
03/25/2014 30.48 31.56 29.12 29.76 146,569
03/24/2014 31.04 31.04 28.058 30.41 296,085
03/21/2014 31.58 32.0261 30.6 31.09 142,113
03/20/2014 32.5 32.72 31.201 31.6 155,873
03/19/2014 33.64 34.2 32 32.54 123,529
03/18/2014 33.86 34.6032 33.54 33.8 143,308
03/17/2014 34.62 35.6765 33.42 33.54 152,032
03/14/2014 30.87 35.49 30.5201 33.39 386,918
03/13/2014 33.28 33.9425 31 31.18 276,608
03/12/2014 34.58 34.764 33.182 33.28 169,815
03/11/2014 34.2 37.79 34.2 34.61 205,474
03/10/2014 34.93 35.03 33.5 33.7 198,147
03/07/2014 35.59 36.45 34.57 34.76 130,731
03/06/2014 38.73 38.736 34.5 35.15 411,689
03/05/2014 33 38.21 33 37.6 1,189,981
03/04/2014 31.66 33.33 31.66 32.42 104,119
03/03/2014 29.8 31.92 29.3 31.75 80,768
02/28/2014 32.87 32.98 29.09 30.28 163,143
02/27/2014 32 33.2 31.4501 32.73 118,400
02/26/2014 33.9 34.79 30.59 31.98 190,704
02/25/2014 30.34 34.339 29.92 33.59 317,924
02/24/2014 29.1 31.1 29.1 30.2 160,916
02/21/2014 28.1 30.2 28 28.59 336,438
02/20/2014 27.54 29 26.21 28.16 496,864
02/19/2014 24.1 28.19 24 26.81 703,648
02/18/2014 23.1 24.6599 23.09 23.96 261,889
02/14/2014 21.11 21.89 20.852 21.47 69,202
02/13/2014 21 21.59 20.8994 21.17 25,255
02/12/2014 21.66 21.894 20.81 21.12 74,041
02/11/2014 21.16 22.26 20.5 21.54 61,055
02/10/2014 21.92 22 21.3001 21.57 19,817
02/07/2014 20.99 22 20.5614 21.29 32,054
02/06/2014 20.2 21.999 20.2 20.73 43,850
02/05/2014 20.42 20.63 19.51 20.23 55,546
02/04/2014 20.214 21.03 20.214 20.57 56,673
02/03/2014 22.08 22.08 20.07 20.2 59,834
01/31/2014 21 22.39 20.76 22.18 56,349
01/30/2014 21.68 22.5 21 21.12 68,828
01/29/2014 21.7 22 21 21.61 42,581
01/28/2014 20.43 22.1674 20.4 21.73 49,392
01/27/2014 22 22.5375 19.8 20.68 185,651
01/24/2014 22.5 23.2 22.0268 22.6 144,032
01/23/2014 22.77 23.68 21.93 22.78 176,985
01/22/2014 25.43 25.43 22.76 23.35 213,665
01/21/2014 25.25 25.75 23.9 23.98 284,615
01/17/2014 23.27 24.05 23.24 23.84 42,980
01/16/2014 23.49 25 23.03 23.27 156,606
01/15/2014 23.3 23.45 22.905 23.44 88,244
01/14/2014 22.51 23.25 22.51 23.06 59,772
01/13/2014 23.09 23.35 22.18 22.67 91,292
01/10/2014 22.5 23 22.125 22.79 121,387
01/09/2014 21.1 22.45 21.1 22.44 133,488
01/08/2014 20.88 21.31 20.6 20.86 91,548
01/07/2014 19.34 21.26 19.34 21.03 273,562
01/06/2014 19.02 19.02 18.53 19 41,181
01/03/2014 19.44 19.47 18.52 18.83 59,948
01/02/2014 20.08 20.08 19.24 19.27 87,604
12/31/2013 20.32 20.32 19.24 20.08 80,158
12/30/2013 20.91 21.2 19.25 20.11 213,030
12/27/2013 20 23 19.5 19.89 659,308
12/26/2013 16.89 17.25 16.73 17.12 43,047
12/24/2013 17 17.15 16.72 16.73 14,796
12/23/2013 17.05 17.32 16.7501 17 49,406
12/20/2013 17 17.47 16.75 17.05 59,496
12/19/2013 16.15 17.25 15.9 16.94 100,307
12/18/2013 15 16.25 14.79 16.1 68,741
12/17/2013 14.95 15.14 14.8 15.08 18,401
12/16/2013 15 15.1734 15 15.09 37,259
12/13/2013 15.096 15.24 14.33 14.65 20,469
12/12/2013 15.08 15.379 14.8 15 62,650
12/11/2013 14.72 15.05 14.63 15.05 44,303
12/10/2013 14.66 14.8577 14.61 14.79 27,801
12/09/2013 14.81 14.81 14.44 14.63 64,628
12/06/2013 14.05 14.869 14.05 14.58 63,169
12/05/2013 13.05 14.15 12.91 14.01 57,621
12/04/2013 13.4 13.44 12.81 13.18 37,599
12/03/2013 13.58 13.67 13.18 13.49 44,257
12/02/2013 14.22 14.23 13.311 13.84 48,440
11/29/2013 14.96 15.17 14.25 14.25 34,321
11/27/2013 14.95 15 14.081 14.8 72,525
11/26/2013 15.55 15.55 14.28 14.66 80,506
11/25/2013 13.54 15.94 13.49 15.28 281,040
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?