ANI Pharmaceuticals, Inc. Historical Stock Prices

ANIP 
$30.52
*  
0.66
2.12%
Get ANIP Alerts
*Delayed - data as of Jul. 25, 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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  30.95  31.31  30.40  30.52 107,845
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
11/22/2013 13.61 13.7 13.24 13.36 51,646
11/21/2013 13.37 13.8 12.79 13.2 109,814
11/20/2013 12.72 13.49 12.72 13.45 124,946
11/19/2013 12.17 12.79 12.1 12.59 116,151
11/18/2013 11.98 12.18 11.8 12.18 73,259
11/15/2013 11.42 11.85 11.35 11.84 37,224
11/14/2013 11.6 11.89 11.29 11.52 25,160
11/13/2013 11.73 11.87 11.1501 11.59 55,196
11/12/2013 12 12 11.26 11.88 48,058
11/11/2013 11.81 12 11.7301 11.99 47,858
11/08/2013 11.42 11.75 11.01 11.73 50,544
11/07/2013 11.4 11.5728 11.02 11.35 31,224
11/06/2013 11.01 11.609 10.8 11.2557 140,098
11/05/2013 10.3 11.11 10.3 11.09 48,136
11/04/2013 10.2 10.432 10.09 10.36 14,735
11/01/2013 10.37 10.37 10.05 10.2 10,173
10/31/2013 10.05 10.25 9.9 10.25 29,841
10/30/2013 10 10.28 10 10.14 18,728
10/29/2013 10.24 10.37 9.85 10.28 15,927
10/28/2013 10.05 10.4 10.05 10.24 17,903
10/25/2013 10.59 10.62 9.93 10.09 63,354
10/24/2013 10.99 11.35 10.3 10.58 46,254
10/23/2013 12.07 12.07 10.19 10.97 120,320
10/22/2013 11.84 12.08 11.68 11.92 38,559
10/21/2013 11.14 11.88 10.91 11.8 54,793
10/18/2013 11.02 11.162 10.71 11.11 16,387
10/17/2013 10.95 11.03 10.6825 11 17,042
10/16/2013 11.03 11.03 10.475 10.95 50,841
10/15/2013 10.99 11.3601 10.8 10.98 34,101
10/14/2013 10.35 11.22 10.34 10.92 34,401
10/11/2013 10.43 10.62 10.1792 10.51 9,241
10/10/2013 10.28 10.74 9.9 10.43 55,941
10/09/2013 10.58 10.58 9.8504 10.35 53,480
10/08/2013 11.72 12.25 9.75 10.51 162,756
10/07/2013 11.21 11.96 11.11 11.7 52,414
10/04/2013 11.02 11.25 9.801 11.17 43,374
10/03/2013 10.14 10.99 9.75 10.86 149,112
10/02/2013 10.06 10.42 9.921 10.02 31,722
10/01/2013 9.921 10.15 9.78 10 89,271
09/30/2013 9.4 9.9365 9.33 9.77 69,216
09/27/2013 9.3 9.4 9.27 9.4 20,933
09/26/2013 9.25 9.39 9.05 9.32 27,656
09/25/2013 9.06 9.359 8.9066 9.25 51,144
09/24/2013 9.31 9.432 9.2001 9.36 28,753
09/23/2013 9.29 9.439 9.05 9.34 32,248
09/20/2013 9.01 9.33 8.892 9.33 57,415
09/19/2013 9.01 9.2 8.69 9 145,530
09/18/2013 7.95 9.2 7.85 8.97 179,061
09/17/2013 7.92 8.13 7.8 8.1 83,626
09/16/2013 7.55 7.9328 7.44 7.87 183,333
09/13/2013 7.31 7.6 7.11 7.5 137,511
09/12/2013 6.91 7.3 6.85 7.29 45,792
09/11/2013 7.12 7.3 6.9 6.93 29,461
09/10/2013 7.19 7.35 6.95 7.12 33,698
09/09/2013 7.24 7.4 7.07 7.12 17,080
09/06/2013 7.17 7.5624 7.1225 7.205 53,599
09/05/2013 6.96 7.19 6.9 7.19 11,907
09/04/2013 7.01 7.0899 6.84 6.94 81,825
09/03/2013 7.12 7.37 6.94 7 34,151
08/30/2013 7.12 7.3899 7.07 7.1 23,863
08/29/2013 6.95 7.28 6.94 7.14 30,532
08/28/2013 7.33 7.4201 6.86 6.93 47,278
08/27/2013 7.5 7.5 6.851 7.33 97,660
08/26/2013 8.53 8.8799 7.64 7.73 145,564
08/23/2013 8.11 8.5 8.05 8.5 176,063
08/22/2013 7.75 8.0999 7.7101 8.08 131,276
08/21/2013 7.52 7.85 7.44 7.75 164,324
08/20/2013 7.07 7.6 7.029 7.44 158,811
08/19/2013 6.82 7.1 6.54 7.05 131,291
08/16/2013 6.71 6.939 6.62 6.8201 76,012
08/15/2013 6.5 6.73 6.404 6.67 49,499
08/14/2013 6.56 6.56 6.131 6.465 12,434
08/13/2013 6.7 6.74 6.4701 6.58 13,881
08/12/2013 6.75 6.939 6.5744 6.67 95,648
08/09/2013 6.01 6.9385 6.01 6.55 97,162
08/08/2013 6.28 6.28 5.99 6.07 68,138
08/07/2013 6.25 6.28 6.157 6.27 9,395
08/06/2013 6.68 6.68 6 6.29 32,991
08/05/2013 6.44 6.51 6.06 6.19 53,491
08/02/2013 6.7 6.7799 6.4801 6.569 26,592
08/01/2013 6.88 6.88 6.5 6.6 36,896
07/31/2013 7.24 7.24 6.93 6.9399 21,640
07/30/2013 7.36 7.39 7.2 7.24 24,150
07/29/2013 7.38 7.4 7.12 7.4 46,545
07/26/2013 7.28 7.3899 7.15 7.29 29,900
07/25/2013 7.14 7.3799 7.06 7.2799 40,908
07/24/2013 7.03 7.2 6.97 7.11 80,861
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?