Quantcast

ANI Pharmaceuticals, Inc. Historical Stock Prices

ANIP 
$80.81
*  
0.19
0.23%
Get ANIP Alerts
*Delayed - data as of Jul. 17, 2019 11:44 ET  -  Find a broker to begin trading ANIP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ANIP Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

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.
11:44 81.02 81.47 79.66 80.81 34,604
07/16/2019 80.8 81.58 80.15 81 69,936
07/15/2019 81.94 82.541 79.49 80.8 102,622
07/12/2019 79.86 82.49 79.43 81.36 281,398
07/11/2019 81.18 81.6385 78.97 79.88 159,854
07/10/2019 82.34 82.48 80.23 80.99 104,733
07/09/2019 82.31 83.28 81.51 82.21 189,117
07/08/2019 83.5 83.6 81.5 82.74 217,844
07/05/2019 83.29 83.72 82.22 83.43 95,481
07/03/2019 84.1 84.1 82.97 83.56 62,696
07/02/2019 83.43 84.1 82.54 83.94 181,064
07/01/2019 83 83.765 80.07 82.71 251,087
06/28/2019 79.62 83.33 79.07 82.2 364,021
06/27/2019 78.58 80.26 78.47 79.47 136,187
06/26/2019 78.07 80.3 77.07 78.42 200,179
06/25/2019 77.07 78.55 76.39 77.94 180,841
06/24/2019 76.84 77.59 76.09 76.89 145,910
06/21/2019 77.56 77.6 75.31 77.05 178,622
06/20/2019 74.49 78.35 74.49 77.64 316,120
06/19/2019 74.48 74.71 73.67 74.39 175,112
06/18/2019 73 74.82 72.41 73.96 204,555
06/17/2019 70.68 73.87 70.68 72.5 139,278
06/14/2019 71.34 71.63 69.91 70.54 116,735
06/13/2019 70.91 72.25 70.91 71.25 99,816
06/12/2019 69.39 71.54 69.39 70.83 97,466
06/11/2019 70.72 71.05 68.88 69.68 167,153
06/10/2019 71.09 71.6 70.265 70.51 118,613
06/07/2019 70.33 71.66 69.8 70.77 193,869
06/06/2019 71.05 71.465 69.49 69.97 120,217
06/05/2019 71.93 72.175 70.765 71.12 135,945
06/04/2019 71.13 72.43 70.99 71.55 419,821
06/03/2019 69.66 71.5 68.87 70.53 183,355
05/31/2019 67.65 72.25 67.44 69.66 234,496
05/30/2019 68.42 69.05 67.495 67.77 125,933
05/29/2019 67.9 68.15 66.655 67.98 101,383
05/28/2019 68.6 69.69 68.34 68.35 79,262
05/24/2019 68.8 69.5052 67.83 68.47 97,384
05/23/2019 69.16 70.09 67.74 68.43 137,525
05/22/2019 69.23 69.95 67.86 69.57 74,003
05/21/2019 69.54 70.13 68.78 69.22 131,260
05/20/2019 69.46 70.14 68.695 69.26 79,844
05/17/2019 69.92 71.45 69.36 69.92 125,291
05/16/2019 69.71 71.42 69.58 70.38 160,234
05/15/2019 69.29 69.73 68.4775 69.14 145,438
05/14/2019 70.52 70.9 69.65 69.77 118,703
05/13/2019 72.44 72.44 69.19 70.55 253,694
05/10/2019 66.1 74 66.0001 73.19 176,879
05/09/2019 73.15 73.5 68.3101 73.17 253,597
05/08/2019 70.95 71.51 69.35 71 148,737
05/07/2019 72.16 72.78 69.9 70.76 116,054
05/06/2019 70.66 72.79 70.53 72.69 96,958
05/03/2019 71.01 72.45 70.57 71.43 82,589
05/02/2019 69.55 70.975 69.55 70.61 54,894
05/01/2019 71 71 69.16 70.24 108,534
04/30/2019 70.87 71 69.3989 70.98 148,803
04/29/2019 70.45 71.67 69.755 70.9 80,602
04/26/2019 69.79 71.55 68.54 70.77 118,487
04/25/2019 69.77 70.47 68.3619 69.66 80,241
04/24/2019 69.54 70.59 69.01 70 88,338
04/23/2019 68.64 70.35 68.07 69.64 86,666
04/22/2019 68.34 69.59 67.5176 68.81 65,761
04/18/2019 69.09 70.75 68.24 68.88 108,058
04/17/2019 68.98 69.1 64.79 69 176,279
04/16/2019 68.68 69.55 67.9 68.6 67,584
*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?



Smart Portfolio