Dark

ANIP
ANI Pharmaceuticals, Inc.
stock NASDAQ

Market Open

Jan 22, 2026 12:11:57 PM EST

86.56USD+1.216%(+1.04)79,608

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-85.52)0

After-hours

Jan 21, 2026 4:00:30 PM EST

85.52USD-0.029%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-22	85.8500	86.8600	85.400000	86.5600	+1.216%	79,608	0.000%
2026-01-21	85.8000	86.2200	83.940000	85.5200	-0.291%	406,460	+1.216%
2026-01-20	83.3900	86.9500	83.032500	85.7700	+1.108%	605,740	+0.921%
2026-01-16	85.9200	87.0700	84.385000	84.8300	-0.539%	517,824	+2.039%
2026-01-15	84.7000	85.8700	83.985000	85.2900	+0.306%	689,613	+1.489%
2026-01-14	82.2800	85.3800	81.640000	85.0300	+3.342%	522,859	+1.799%
2026-01-13	84.3300	84.3300	80.105000	82.2800	-2.454%	649,841	+5.202%
2026-01-12	82.3000	87.0050	79.350000	84.3500	+10.579%	1,082,705	+2.620%
2026-01-09	81.3600	81.3600	75.100000	76.2800	-5.874%	1,235,944	+13.477%
2026-01-08	79.4000	81.3500	78.050000	81.0400	+1.976%	387,910	+6.811%
2026-01-07	78.0700	80.1750	77.200000	79.4700	+2.568%	317,410	+8.922%
2026-01-06	78.6600	79.8800	76.692100	77.4800	-1.500%	418,090	+11.719%
2026-01-05	78.0400	79.0850	76.860000	78.6600	+0.293%	417,829	+10.043%
2026-01-02	79.1000	80.2850	77.410000	78.4300	-0.646%	631,587	+10.366%
2025-12-31	79.6100	80.0000	78.550000	78.9400	-0.604%	374,544	+9.653%
2025-12-30	81.3100	81.5000	79.310000	79.4200	-2.408%	584,904	+8.990%
2025-12-29	82.5000	82.5300	81.000000	81.3800	-1.250%	275,864	+6.365%
2025-12-26	81.9100	82.7775	80.271000	82.4100	+0.280%	225,705	+5.036%
2025-12-24	80.7300	82.3623	80.420000	82.1800	+1.796%	199,937	+5.330%
2025-12-23	80.9200	82.2200	80.400000	80.7300	+0.012%	516,544	+7.222%
2025-12-22	82.3700	83.6500	78.545100	80.7200	-2.571%	520,002	+7.235%
2025-12-19	82.8700	84.3700	82.625000	82.8500	+0.024%	965,159	+4.478%
2025-12-18	82.4000	83.9199	82.150000	82.8300	+0.583%	260,861	+4.503%
2025-12-17	81.3700	83.5800	81.193500	82.3500	+1.541%	486,260	+5.112%
2025-12-16	81.5600	82.5100	80.765000	81.1000	-0.503%	340,627	+6.732%
2025-12-15	81.0900	82.7785	80.489000	81.5100	+1.393%	659,101	+6.196%
2025-12-12	82.3200	82.9999	79.980000	80.3900	-2.119%	426,405	+7.675%
2025-12-11	82.1600	82.9900	81.577500	82.1300	+0.122%	193,661	+5.394%
2025-12-10	81.1400	82.3600	80.300100	82.0300	+0.441%	273,354	+5.522%
2025-12-09	82.8300	83.6000	81.450000	81.6700	+0.406%	232,436	+5.988%
2025-12-08	82.1700	83.2500	81.150000	81.3400	-0.526%	426,595	+6.418%
2025-12-05	82.5300	83.1350	80.570000	81.7700	-1.172%	519,686	+5.858%
2025-12-04	82.4000	83.4700	81.590000	82.7400	+0.085%	328,187	+4.617%
2025-12-03	82.2500	84.1700	81.750000	82.6700	+0.670%	390,935	+4.705%
2025-12-02	84.3700	84.6500	81.860000	82.1200	-2.782%	371,325	+5.407%
2025-12-01	84.2000	85.0850	83.480000	84.4700	-0.448%	501,994	+2.474%
2025-11-28	84.0500	85.0700	83.024600	84.8500	+0.581%	150,281	+2.015%
2025-11-26	84.0200	85.2375	82.950000	84.3600	+1.370%	588,735	+2.608%
2025-11-25	81.7400	84.6730	81.540000	83.2200	+2.766%	435,418	+4.013%
2025-11-24	79.2900	81.5500	78.402400	80.9800	+1.581%	370,422	+6.891%
2025-11-21	78.6200	80.7800	77.990000	79.7200	+1.528%	330,247	+8.580%
2025-11-20	81.3600	82.1200	78.150000	78.5200	-2.253%	354,178	+10.239%
2025-11-19	81.5900	81.5900	79.055000	80.3300	-0.913%	660,150	+7.756%
2025-11-18	82.2200	82.8100	80.950000	81.0700	-1.098%	633,454	+6.772%
2025-11-17	84.2200	85.1700	81.680000	81.9700	-2.440%	853,556	+5.600%
2025-11-14	84.7500	85.0400	83.740000	84.0200	-0.627%	394,304	+3.023%
2025-11-13	87.2700	87.8900	84.090000	84.5500	-3.117%	593,734	+2.377%
2025-11-12	89.4700	89.5700	87.210000	87.2700	-1.434%	382,791	-0.814%
2025-11-11	89.6100	90.7251	86.815000	88.5400	-0.439%	427,345	-2.236%
2025-11-10	87.5800	90.8700	81.820000	88.9300	-1.659%	467,491	-2.665%
2025-11-07	83.2100	95.4500	79.390000	90.4300	+0.222%	710,592	-4.280%
2025-11-06	92.5600	94.4558	90.040000	90.2300	-2.580%	456,773	-4.067%
2025-11-05	94.0200	95.5700	92.370000	92.6200	-1.969%	223,954	-6.543%
2025-11-04	93.3800	95.1200	92.370000	94.4800	+0.447%	203,432	-8.383%
2025-11-03	90.5200	94.2450	88.960000	94.0600	+3.819%	344,918	-7.974%
2025-10-31	92.2500	94.0000	90.450000	90.6000	-1.447%	324,488	-4.459%
2025-10-30	92.3900	93.4600	91.665000	91.9300	-0.325%	197,473	-5.841%
2025-10-29	93.1300	93.8000	91.500100	92.2300	-1.136%	242,960	-6.148%
2025-10-28	92.8300	93.6399	90.060000	93.2900	+0.463%	2,087,980	-7.214%
2025-10-27	94.6300	96.5699	91.220000	92.8600	-1.464%	338,470	-6.784%
2025-10-24	95.1700	97.0000	93.810000	94.2400	-0.695%	260,630	-8.149%
2025-10-23	93.6600	95.1600	93.260000	94.9000	+1.216%	156,086	-8.788%
2025-10-22	95.4300	95.8300	92.995000	93.7600	-1.698%	198,031	-7.679%
2025-10-21	94.9600	95.9399	93.518000	95.3800	+0.273%	189,707	-9.247%
2025-10-20	95.1000	95.6678	92.950000	95.1200	+0.348%	187,344	-8.999%
2025-10-17	90.7000	95.9400	90.700000	94.7900	+3.089%	315,367	-8.682%
2025-10-16	90.2800	92.2600	90.280000	91.9500	+2.053%	270,747	-5.862%
2025-10-15	88.8800	90.6050	88.880000	90.1000	+1.533%	214,497	-3.929%
2025-10-14	88.0800	89.3050	87.600000	88.7400	+0.147%	180,142	-2.457%
2025-10-13	90.0900	90.8500	88.420000	88.6100	-1.314%	148,511	-2.314%
2025-10-10	91.0500	91.4681	89.310000	89.7900	-1.091%	173,783	-3.597%
2025-10-09	91.6500	92.2625	89.720000	90.7800	-0.949%	264,288	-4.649%
2025-10-08	91.8300	92.5600	90.365000	91.6500	-0.033%	200,626	-5.554%
2025-10-07	92.3500	92.4300	90.650000	91.6800	-0.413%	239,950	-5.585%
2025-10-06	89.9300	92.4700	89.133700	92.0600	+2.700%	346,558	-5.974%
2025-10-03	89.7100	92.5150	89.560000	89.6400	+0.572%	277,480	-3.436%
2025-10-02	90.0000	90.6211	88.160000	89.1300	-1.159%	347,108	-2.883%
2025-10-01	91.5600	91.5970	88.460000	90.1750	-1.556%	471,665	-4.009%
2025-09-30	92.9600	93.2100	91.480000	91.6000	-0.359%	355,280	-5.502%
2025-09-29	93.1900	93.4000	90.730000	91.9300	-1.204%	372,726	-5.841%
2025-09-26	93.8100	94.7650	92.640000	93.0500	-0.343%	230,773	-6.975%
2025-09-25	94.9500	95.1200	92.970000	93.3700	-1.705%	219,386	-7.294%
2025-09-24	96.4100	96.5300	91.890100	94.9900	-0.357%	423,459	-8.875%
2025-09-23	96.0600	96.7899	94.705000	95.3300	-0.625%	258,917	-9.200%
2025-09-22	97.2500	97.5200	95.355000	95.9300	-0.889%	290,218	-9.768%
2025-09-19	98.0400	98.0400	96.090000	96.7900	-0.708%	346,251	-10.569%
2025-09-18	95.7400	98.5500	94.560000	97.4800	+2.229%	374,935	-11.202%
2025-09-17	98.1800	98.4500	95.105000	95.3550	-2.250%	432,101	-9.223%
2025-09-16	98.8800	99.3900	96.910000	97.5500	-1.275%	460,788	-11.266%
2025-09-15	97.5600	98.9800	96.080000	98.8100	+1.126%	340,782	-12.398%
2025-09-12	98.4200	99.1013	97.183400	97.7100	-1.033%	210,866	-11.411%
2025-09-11	97.6000	98.7550	96.495000	98.7300	+1.303%	323,453	-12.327%
2025-09-10	97.8800	99.5000	97.052200	97.4600	-1.016%	353,629	-11.184%
2025-09-09	95.4500	98.4900	95.200000	98.4600	+3.424%	613,391	-12.086%
2025-09-08	95.8500	96.0300	94.310000	95.2000	-0.157%	376,239	-9.076%
2025-09-05	95.6500	96.5599	93.920100	95.3500	-0.677%	414,021	-9.219%
2025-09-04	95.4000	96.3700	94.800000	96.0000	+1.138%	398,598	-9.833%
2025-09-03	94.0700	95.3100	93.230000	94.9200	+0.871%	544,571	-8.807%
2025-09-02	93.6000	95.6000	93.230000	94.1000	+0.642%	490,014	-8.013%
2025-08-29	93.0000	93.7200	91.975000	93.5000	+1.048%	283,240	-7.422%
2025-08-28	91.5600	92.5300	90.340000	92.5300	+0.707%	477,332	-6.452%
2025-08-27	91.8900	92.6200	91.515000	91.8800	-0.011%	241,671	-5.790%
2025-08-26	90.3200	92.1400	90.000000	91.8900	+1.738%	499,415	-5.800%
2025-08-25	91.0000	92.6500	89.680000	90.3200	-0.758%	351,735	-4.163%
2025-08-22	91.5600	92.5300	90.770000	91.0100	-0.143%	432,201	-4.890%
2025-08-21	90.6000	91.5400	89.289600	91.1400	+0.574%	643,760	-5.025%
2025-08-20	90.7500	90.8590	89.250100	90.6200	+0.555%	396,288	-4.480%
2025-08-19	89.4100	91.1500	88.820000	90.1200	+0.457%	706,954	-3.950%
2025-08-18	87.7800	90.8259	87.310000	89.7100	+2.561%	720,220	-3.511%
2025-08-15	88.4800	90.1400	85.440000	87.4700	-2.811%	1,063,485	-1.040%
2025-08-14	88.5400	90.2300	88.300000	90.0000	+1.420%	605,121	-3.822%
2025-08-13	88.8700	90.2300	87.870000	88.7400	+0.453%	1,245,499	-2.457%
2025-08-12	84.5200	88.3600	84.040000	88.3400	+4.076%	1,427,434	-2.015%
2025-08-11	81.5000	87.9500	81.440000	84.8800	+4.173%	1,671,238	+1.979%
2025-08-08	77.8600	83.8000	76.985000	81.4800	+18.070%	2,104,214	+6.235%
2025-08-07	69.0300	70.9600	67.980100	69.0100	-0.116%	780,567	+25.431%
2025-08-06	65.2900	69.7050	64.990000	69.0900	+4.888%	887,203	+25.286%
2025-08-05	65.2600	66.1800	64.690000	65.8700	+0.672%	249,206	+31.410%
2025-08-04	63.9500	65.5700	63.670000	65.4300	+2.346%	204,814	+32.294%
2025-08-01	63.1200	64.3800	62.675000	63.9300	+0.916%	318,815	+35.398%
2025-07-31	63.5200	65.0650	62.605000	63.3500	-1.062%	196,549	+36.638%
2025-07-30	64.5600	66.3900	63.347100	64.0300	-0.265%	253,646	+35.187%
2025-07-29	66.4500	67.5000	64.140000	64.2000	-3.459%	469,168	+34.829%
2025-07-28	67.4800	68.1800	66.010000	66.5000	-1.452%	394,266	+30.165%
2025-07-25	66.8300	67.9100	65.680000	67.4800	+1.063%	416,041	+28.275%
2025-07-24	66.9000	67.7000	66.275000	66.7700	-0.194%	265,690	+29.639%
2025-07-23	66.0000	68.2000	65.260000	66.9000	+0.844%	316,530	+29.387%
2025-07-22	65.1200	66.6600	64.890000	66.3400	+1.422%	198,248	+30.479%
2025-07-21	66.5800	66.7200	64.272100	65.4100	-1.342%	347,030	+32.335%
2025-07-18	68.4400	68.6000	66.200000	66.3000	-2.557%	326,192	+30.558%
2025-07-17	66.3700	68.3900	65.960000	68.0400	+2.162%	401,205	+27.219%
2025-07-16	63.7000	66.7600	63.600000	66.6000	+4.062%	571,085	+29.970%
2025-07-15	65.1000	65.7200	64.000000	64.0000	-1.825%	335,236	+35.250%
2025-07-14	64.8800	65.4600	64.150000	65.1900	+0.354%	198,632	+32.781%
2025-07-11	65.5500	66.0100	64.393500	64.9600	-1.725%	218,680	+33.251%
2025-07-10	66.3000	66.5849	64.860000	66.1000	+1.210%	397,542	+30.953%
2025-07-09	65.6100	66.9700	65.255000	65.3100	+0.369%	316,112	+32.537%
2025-07-08	64.9200	66.0800	64.360000	65.0700	+0.246%	224,673	+33.026%
2025-07-07	65.1800	66.1800	64.335000	64.9100	-0.567%	219,416	+33.354%
2025-07-03	65.2000	65.7200	63.740000	65.2800	+0.092%	98,504	+32.598%
2025-07-02	63.6300	65.5500	63.170100	65.2200	+2.612%	203,913	+32.720%
2025-07-01	64.8500	66.2300	63.270000	63.5600	-2.590%	321,996	+36.186%
2025-06-30	65.7400	66.0800	64.850000	65.2500	-0.382%	394,106	+32.659%
2025-06-27	65.9400	66.0700	64.660000	65.5000	-0.471%	325,389	+32.153%
2025-06-26	65.9100	66.4300	65.150000	65.8100	-0.152%	166,906	+31.530%
2025-06-25	66.8600	66.8600	65.770000	65.9100	-1.597%	219,577	+31.331%
2025-06-24	66.4400	67.4200	65.590000	66.9800	+1.439%	215,811	+29.233%
2025-06-23	65.4600	66.0500	63.800000	66.0300	+0.717%	179,572	+31.092%
2025-06-20	65.7100	65.9200	64.750000	65.5600	+1.392%	420,663	+32.032%
2025-06-18	63.4100	65.6300	62.810000	64.6600	+2.068%	344,213	+33.869%
2025-06-17	63.6200	65.1900	63.350000	63.3500	-1.462%	305,335	+36.638%
2025-06-16	62.7700	64.6300	62.137700	64.2900	+2.765%	323,234	+34.640%
2025-06-13	61.3700	62.5800	61.175000	62.5600	+0.708%	150,686	+38.363%
2025-06-12	63.0050	63.0050	61.690000	62.1200	-1.051%	199,519	+39.343%
2025-06-11	62.8700	63.6950	62.180000	62.7800	-0.143%	211,866	+37.878%
2025-06-10	63.5500	64.4500	62.640100	62.8700	-0.491%	262,045	+37.681%
2025-06-09	62.4000	63.2100	61.560000	63.1800	+1.969%	278,634	+37.005%
2025-06-06	60.4200	61.9800	59.893800	61.9600	+3.474%	310,125	+39.703%
2025-06-05	60.5100	61.1900	59.610000	59.8800	-1.626%	247,328	+44.556%
2025-06-04	61.7600	62.1000	60.340000	60.8700	-1.281%	307,312	+42.205%
2025-06-03	61.9600	62.4700	60.793800	61.6600	-0.404%	425,543	+40.383%
2025-06-02	58.7000	62.0400	58.700000	61.9100	+5.433%	676,176	+39.816%
2025-05-30	58.3200	59.5100	57.445000	58.7200	+0.790%	285,484	+47.411%
2025-05-29	57.8400	58.5800	57.330000	58.2600	+0.778%	218,804	+48.575%
2025-05-28	58.1900	58.6100	57.390100	57.8100	-0.874%	292,176	+49.732%
2025-05-27	58.5500	59.0600	58.035000	58.3200	+0.917%	364,442	+48.422%
2025-05-23	56.9600	57.8600	56.710000	57.7900	+0.908%	244,161	+49.784%
2025-05-22	58.9400	59.0100	57.120000	57.2700	-3.064%	358,437	+51.144%
2025-05-21	60.4700	60.7900	58.670000	59.0800	-2.573%	305,838	+46.513%
2025-05-20	60.1600	61.2300	59.445000	60.6400	+0.798%	362,077	+42.744%
2025-05-19	59.5400	60.2000	58.944700	60.1600	+0.283%	268,194	+43.883%
2025-05-16	59.5250	60.6000	58.990000	59.9900	+0.773%	372,976	+44.291%
2025-05-15	60.5000	61.2400	59.440000	59.5300	-1.391%	597,425	+45.406%
2025-05-14	62.2300	62.6000	60.025300	60.3700	-2.629%	543,689	+43.382%
2025-05-13	62.2000	62.5550	60.775000	62.0000	-0.482%	418,019	+39.613%
2025-05-12	66.2800	67.6400	62.140000	62.3000	-6.033%	747,544	+38.941%
2025-05-09	76.0100	76.9999	65.960000	66.3000	-7.312%	756,753	+30.558%
2025-05-08	71.0100	72.1750	69.625000	71.5300	+1.003%	470,377	+21.012%
2025-05-07	70.7100	71.7050	70.080000	70.8200	+0.783%	287,058	+22.225%
2025-05-06	72.0000	73.4999	70.140000	70.2700	-3.156%	649,221	+23.182%
2025-05-05	72.5300	73.7224	72.020000	72.5600	-0.535%	839,819	+19.294%
2025-05-02	71.1500	73.1600	70.055000	72.9500	+3.197%	322,989	+18.657%
2025-05-01	70.8400	71.2600	68.504400	70.6900	-0.184%	423,542	+22.450%
2025-04-30	70.6300	71.1600	69.290000	70.8200	+0.085%	560,857	+22.225%
2025-04-29	70.8300	72.5700	69.986700	70.7600	+0.014%	385,836	+22.329%
2025-04-28	70.0000	71.8500	68.901000	70.7500	+1.332%	1,089,005	+22.346%
2025-04-25	68.9300	70.5500	68.930000	69.8200	+0.258%	205,402	+23.976%
2025-04-24	68.4900	70.0500	68.190000	69.6400	+1.858%	142,225	+24.296%
2025-04-23	69.7300	70.2950	68.120000	68.3700	-0.841%	210,204	+26.605%
2025-04-22	68.5200	69.9850	67.790000	68.9500	+1.397%	240,301	+25.540%
2025-04-21	69.1600	69.3000	67.600000	68.0000	-1.748%	191,457	+27.294%
2025-04-17	69.1200	70.4800	68.640000	69.2100	+0.014%	299,660	+25.069%
2025-04-16	69.3100	70.1800	68.390000	69.2000	-0.503%	327,943	+25.087%
2025-04-15	68.4000	69.9179	68.060100	69.5500	+1.208%	192,001	+24.457%
2025-04-14	68.9600	69.6300	66.765000	68.7200	+0.881%	431,715	+25.960%
2025-04-11	65.4500	68.2100	64.745000	68.1200	+4.607%	291,291	+27.070%
2025-04-10	64.7400	66.0000	62.300000	65.1200	-1.348%	383,754	+32.924%
2025-04-09	62.2600	67.4850	61.430000	66.0100	+4.695%	761,574	+31.132%
2025-04-08	68.2500	68.3450	61.740000	63.0500	-5.881%	440,350	+37.288%
2025-04-07	64.5800	68.8150	64.004100	66.9900	-0.785%	580,259	+29.213%
2025-04-04	66.0200	68.4000	65.130000	67.5200	-1.128%	698,163	+28.199%
2025-04-03	68.0000	68.4600	66.380000	68.2900	-1.543%	457,360	+26.754%
2025-04-02	67.0100	69.4500	66.630000	69.3600	+1.970%	279,136	+24.798%
2025-04-01	67.1100	68.9600	65.390000	68.0200	+1.598%	394,162	+27.257%
2025-03-31	66.9100	67.8000	65.280000	66.9500	-0.976%	294,240	+29.291%
2025-03-28	68.1400	68.4900	67.020000	67.6100	-1.097%	356,164	+28.028%
2025-03-27	67.1400	69.3300	66.965500	68.3600	+1.772%	392,383	+26.624%
2025-03-26	67.0000	68.8200	66.440000	67.1700	+1.266%	412,533	+28.867%
2025-03-25	65.9800	68.1344	64.740000	66.3300	+0.530%	535,788	+30.499%
2025-03-24	64.1600	65.9890	62.960000	65.9800	+2.677%	422,521	+31.191%
2025-03-21	63.4500	65.5100	63.030000	64.2600	-0.140%	503,711	+34.703%
2025-03-20	64.3100	65.1000	63.685000	64.3500	-0.802%	197,374	+34.514%
2025-03-19	64.2200	65.0400	63.250000	64.8700	+1.012%	453,332	+33.436%
2025-03-18	64.4000	64.9970	63.255000	64.2200	-0.202%	228,881	+34.787%
2025-03-17	62.8100	64.9150	62.680000	64.3500	+2.976%	303,307	+34.514%
2025-03-14	63.3600	63.6000	61.480000	62.4900	+1.684%	197,844	+38.518%
2025-03-13	63.3300	63.3300	61.370000	61.4550	-2.853%	143,040	+40.851%
2025-03-12	62.5600	64.4250	61.830000	63.2600	+3.029%	804,874	+36.832%
2025-03-11	58.8100	62.0300	57.720000	61.4000	+4.404%	429,043	+40.977%
2025-03-10	59.9700	60.5193	58.480000	58.8100	-2.986%	253,576	+47.186%
2025-03-07	60.8600	62.7600	60.435000	60.6200	-0.704%	434,366	+42.791%
2025-03-06	59.2200	62.4700	58.500000	61.0500	+2.296%	311,963	+41.785%
2025-03-05	59.1400	60.7700	57.897300	59.6800	+0.930%	313,585	+45.040%
2025-03-04	58.0600	62.0000	57.880000	59.1300	+1.146%	226,061	+46.389%
2025-03-03	60.8900	62.0400	58.080000	58.4600	-5.542%	391,174	+48.067%
2025-02-28	61.6400	62.6170	58.000000	61.8900	+13.393%	714,267	+39.861%
2025-02-27	54.5800	56.3300	54.560000	54.5800	-0.782%	172,424	+58.593%
2025-02-26	54.6400	55.1800	54.100000	55.0100	+0.917%	226,032	+57.353%
2025-02-25	56.0300	56.0300	54.230000	54.5100	-1.908%	219,706	+58.797%
2025-02-24	58.1900	58.1900	55.170000	55.5700	-4.090%	325,698	+55.768%
2025-02-21	60.2000	60.2150	57.390000	57.9400	-2.899%	216,869	+49.396%
2025-02-20	59.8600	60.4100	58.840000	59.6700	-0.533%	153,929	+45.065%
2025-02-19	58.6900	60.5400	58.370000	59.9900	+2.145%	161,511	+44.291%
2025-02-18	58.8400	59.8300	58.550000	58.7300	-0.322%	136,570	+47.386%
2025-02-14	59.0000	59.4160	58.146416	58.9200	-0.456%	125,824	+46.911%
2025-02-13	59.5400	59.5400	58.750000	59.1900	-0.821%	75,990	+46.241%
2025-02-12	59.0100	60.0200	58.424200	59.6800	-0.284%	160,115	+45.040%
2025-02-11	59.0000	60.6800	58.590000	59.8500	+0.436%	194,882	+44.628%
2025-02-10	60.2800	60.7300	59.290000	59.5900	-1.585%	163,399	+45.259%
2025-02-07	59.8900	61.3200	59.590000	60.5500	+0.598%	198,950	+42.956%
2025-02-06	59.9000	61.0000	59.030000	60.1900	+0.635%	500,655	+43.811%
2025-02-05	58.6800	60.2200	58.565000	59.8100	+2.082%	119,403	+44.725%
2025-02-04	57.5000	59.1900	57.500000	58.5900	+1.174%	196,014	+47.739%
2025-02-03	57.8600	58.6750	57.080000	57.9100	-1.245%	117,530	+49.473%
2025-01-31	59.4900	59.4900	58.020000	58.6400	-1.545%	115,658	+47.613%
2025-01-30	59.6100	60.9900	59.360000	59.5600	+0.354%	119,878	+45.332%
2025-01-29	59.2500	59.8400	58.944300	59.3500	+0.398%	97,073	+45.847%
2025-01-28	60.1000	60.7900	58.940000	59.1150	-2.160%	90,134	+46.426%
2025-01-27	58.5400	60.7790	58.440000	60.4200	+3.035%	157,800	+43.264%
2025-01-24	58.6900	58.6900	57.360000	58.6400	-0.085%	87,297	+47.613%
2025-01-23	57.6500	58.9500	57.170000	58.6900	+0.911%	73,476	+47.487%
2025-01-22	58.2900	58.4100	57.120000	58.1600	-0.326%	110,784	+48.831%
2025-01-21	58.8800	59.2600	57.975000	58.3500	-0.188%	149,392	+48.346%
2025-01-17	57.9400	58.5785	57.570000	58.4600	+1.670%	280,059	+48.067%
2025-01-16	56.4300	57.9300	56.020000	57.5000	+1.680%	169,749	+50.539%
2025-01-15	55.2700	56.9900	54.750000	56.5500	+4.413%	265,032	+53.068%
2025-01-14	54.1100	54.4850	53.355000	54.1600	+0.426%	261,879	+59.823%
2025-01-13	53.9200	54.9707	52.735000	53.9300	-2.017%	437,513	+60.504%
2025-01-10	53.6300	55.2100	52.995000	55.0400	+1.625%	137,437	+57.267%
2025-01-08	54.4000	54.6750	53.630000	54.1600	-0.405%	158,714	+59.823%
2025-01-07	54.4300	55.1300	53.930000	54.3800	-0.403%	179,173	+59.176%
2025-01-06	55.5000	55.9200	54.350000	54.6000	-1.622%	139,261	+58.535%
2025-01-03	55.4400	55.8900	54.654600	55.5000	+0.108%	100,407	+55.964%
2025-01-02	55.6000	56.6300	54.955000	55.4400	+0.289%	143,254	+56.133%
2024-12-31	54.6000	55.3800	54.205000	55.2800	+1.974%	167,093	+56.585%
2024-12-30	54.0100	54.4500	53.150000	54.2100	-0.368%	150,241	+59.675%
2024-12-27	55.2100	55.3700	53.670000	54.4100	-1.964%	248,274	+59.088%
2024-12-26	54.0000	55.5800	52.890000	55.5000	+2.474%	223,934	+55.964%
2024-12-24	54.0700	54.3300	53.330000	54.1600	-0.092%	43,802	+59.823%
2024-12-23	53.3900	54.4000	52.790000	54.2100	+1.612%	163,698	+59.675%
2024-12-20	53.6900	54.5600	53.000000	53.3500	-1.677%	952,942	+62.249%
2024-12-19	54.1200	54.7800	52.500000	54.2600	+0.705%	390,853	+59.528%
2024-12-18	55.9800	56.2500	53.725000	53.8800	-3.493%	197,279	+60.653%
2024-12-17	56.2100	56.9000	55.290000	55.8300	-0.940%	214,824	+55.042%
2024-12-16	56.3100	57.3300	55.450000	56.3600	-0.406%	314,162	+53.584%
2024-12-13	56.2400	56.8500	55.660000	56.5900	+0.053%	229,221	+52.960%
2024-12-12	59.1100	59.6900	56.540000	56.5600	-4.411%	290,758	+53.041%
2024-12-11	59.9700	60.9100	58.480000	59.1700	+0.017%	251,121	+46.290%
2024-12-10	58.4100	59.3400	57.250000	59.1600	+1.947%	238,629	+46.315%
2024-12-09	57.2200	58.8000	56.330000	58.0300	+1.861%	271,848	+49.164%
2024-12-06	56.0900	57.4800	55.965000	56.9700	+1.750%	401,093	+51.940%
2024-12-05	56.7100	57.0763	55.795000	55.9900	-1.530%	298,466	+54.599%
2024-12-04	56.6000	57.6700	56.200000	56.8600	-0.018%	209,653	+52.234%
2024-12-03	57.8900	58.1050	56.130000	56.8700	-1.728%	245,270	+52.207%
2024-12-02	57.1800	58.5400	56.295000	57.8700	+1.118%	327,990	+49.577%
2024-11-29	59.3300	59.3300	56.710000	57.2300	-3.637%	221,648	+51.249%
2024-11-27	57.7900	59.5600	57.500000	59.3900	+2.644%	227,703	+45.748%
2024-11-26	58.1400	58.8300	56.590000	57.8600	-1.330%	187,439	+49.602%
2024-11-25	57.3700	59.1700	57.370000	58.6400	+3.040%	220,737	+47.613%
2024-11-22	56.4500	57.1350	55.990000	56.9100	+1.880%	128,300	+52.100%
2024-11-21	55.6000	56.3800	54.750000	55.8600	+1.379%	134,399	+54.959%
2024-11-20	55.3600	56.2400	54.480000	55.1000	-1.059%	286,257	+57.096%
2024-11-19	54.4600	56.0100	53.930000	55.6900	+0.796%	204,644	+55.432%
2024-11-18	56.7300	57.2000	54.850000	55.2500	-2.351%	231,445	+56.670%
2024-11-15	59.0000	59.3200	56.020000	56.5800	-3.955%	288,215	+52.987%
2024-11-14	59.8000	59.9100	58.010000	58.9100	-1.538%	215,143	+46.936%
2024-11-13	61.3600	63.2300	59.580000	59.8300	-1.918%	401,965	+44.677%
2024-11-12	61.6600	62.9137	60.720000	61.0000	-1.199%	294,785	+41.902%
2024-11-11	61.5300	62.3250	59.560000	61.7400	+0.488%	320,612	+40.201%
2024-11-08	61.5800	62.2700	57.800000	61.4400	+5.242%	333,045	+40.885%
2024-11-07	58.8300	59.9200	57.950000	58.3800	-0.034%	371,520	+48.270%
2024-11-06	59.0400	60.1350	57.710000	58.4000	+1.902%	358,499	+48.219%
2024-11-05	55.6000	57.6750	55.550000	57.3100	+2.321%	162,702	+51.038%
2024-11-04	58.0500	58.0500	55.800000	56.0100	-3.746%	737,631	+54.544%
2024-11-01	57.4500	58.9300	57.450000	58.1900	+1.651%	231,891	+48.754%
2024-10-31	58.1600	58.4700	57.120000	57.2450	-2.162%	109,135	+51.210%
2024-10-30	58.6200	60.4400	58.140000	58.5100	-0.847%	133,405	+47.941%
2024-10-29	57.3900	59.2450	57.120000	59.0100	+1.803%	141,020	+46.687%
2024-10-28	58.5000	59.9300	57.880000	57.9650	-0.609%	169,679	+49.331%
2024-10-25	60.6900	61.1500	58.160000	58.3200	-1.619%	155,197	+48.422%
2024-10-24	59.1700	59.8200	58.440000	59.2800	+0.407%	149,157	+46.019%
2024-10-23	60.0700	60.0700	58.400000	59.0400	-1.731%	294,731	+46.612%
2024-10-22	58.9500	60.1400	58.276400	60.0800	+1.350%	193,501	+44.075%
2024-10-21	60.3100	60.3500	59.175000	59.2800	-1.708%	128,051	+46.019%
2024-10-18	60.2100	60.6400	59.390000	60.3100	+0.316%	139,552	+43.525%
2024-10-17	60.1400	60.6950	59.070000	60.1200	+0.771%	138,303	+43.979%
2024-10-16	58.7900	59.9400	58.580100	59.6600	+1.809%	133,441	+45.089%
2024-10-15	58.5100	59.4300	57.750000	58.6000	+0.171%	100,042	+47.713%
2024-10-14	57.1900	58.6950	57.190000	58.5000	+2.380%	138,771	+47.966%
2024-10-11	56.1000	57.4600	55.950000	57.1400	+3.702%	113,127	+51.488%
2024-10-10	56.2200	56.2200	54.930000	55.1000	-2.873%	130,530	+57.096%
2024-10-09	56.7600	57.7400	56.660000	56.7300	-0.106%	222,602	+52.582%
2024-10-08	56.0600	57.1000	55.610000	56.7900	+1.701%	402,611	+52.421%
2024-10-07	57.7000	57.7700	55.670000	55.8400	-3.441%	209,105	+55.014%
2024-10-04	57.6100	58.3000	57.440000	57.8300	+1.831%	73,862	+49.680%
2024-10-03	57.2700	57.6900	56.620000	56.7900	-1.235%	114,187	+52.421%
2024-10-02	59.4100	59.6800	57.050000	57.5000	-3.329%	195,546	+50.539%
2024-10-01	59.6800	59.6800	58.560000	59.4800	-0.302%	216,440	+45.528%
2024-09-30	58.7000	60.1900	58.700000	59.6600	+1.497%	263,017	+45.089%
2024-09-27	58.5800	59.0800	58.000000	58.7800	+0.823%	183,336	+47.261%
2024-09-26	58.0100	58.5800	57.435000	58.3000	+1.781%	164,497	+48.473%
2024-09-25	58.5500	58.8300	57.100000	57.2800	-2.119%	296,220	+51.117%
2024-09-24	60.1100	60.9200	58.510000	58.5200	-2.597%	148,932	+47.915%
2024-09-23	59.4500	60.5400	59.450000	60.0800	+0.704%	473,280	+44.075%
2024-09-20	60.4600	61.1700	59.300000	59.6600	-1.192%	1,268,066	+45.089%
2024-09-19	62.0600	62.1100	60.090000	60.3800	-1.097%	224,248	+43.359%
2024-09-18	60.4600	62.8900	60.350000	61.0500	+1.648%	363,416	+41.785%
2024-09-17	57.0500	61.7300	57.000000	60.0600	+6.868%	503,276	+44.123%
2024-09-16	58.6700	59.0600	55.920000	56.2000	-3.948%	352,606	+54.021%
2024-09-13	56.8200	58.7800	56.275000	58.5100	+4.203%	594,573	+47.941%
2024-09-12	54.5000	56.2200	54.420000	56.1500	+3.369%	532,297	+54.159%
2024-09-11	53.5100	55.5600	52.530000	54.3200	-2.091%	656,743	+59.352%
2024-09-10	58.5800	58.8050	54.540000	55.4800	-5.130%	615,804	+56.020%
2024-09-09	60.2300	60.3000	57.830000	58.4800	-3.355%	526,348	+48.016%
2024-09-06	60.8000	61.6450	60.060000	60.5100	-0.411%	409,063	+43.051%
2024-09-05	63.1000	63.7150	60.505000	60.7600	-3.464%	405,543	+42.462%
2024-09-04	62.9600	63.4150	62.260000	62.9400	-0.143%	334,347	+37.528%
2024-09-03	63.4300	63.6000	61.820000	63.0300	-1.129%	484,782	+37.331%
2024-08-30	62.8200	64.2100	62.350000	63.7500	+2.082%	363,625	+35.780%
2024-08-29	63.3500	63.5100	62.025000	62.4500	-0.430%	508,764	+38.607%
2024-08-28	63.3800	63.7800	61.900000	62.7200	-0.838%	519,365	+38.010%
2024-08-27	63.3800	63.6050	61.910000	63.2500	-0.063%	366,293	+36.854%
2024-08-26	62.3500	63.5350	61.337500	63.2900	+2.610%	390,382	+36.767%
2024-08-23	61.0100	61.9950	60.340000	61.6800	+1.917%	99,759	+40.337%
2024-08-22	61.0700	61.1950	59.700000	60.5200	-1.353%	152,882	+43.027%
2024-08-21	61.5000	61.5000	60.300000	61.3500	+0.261%	222,237	+41.092%
2024-08-20	61.0700	61.4800	59.890000	61.1900	-0.065%	213,971	+41.461%
2024-08-19	60.1700	61.5750	59.560100	61.2300	+2.016%	228,882	+41.369%
2024-08-16	60.8800	61.1900	59.640000	60.0200	-1.768%	170,877	+44.219%
2024-08-15	60.1400	61.1900	58.840000	61.1000	+3.209%	183,508	+41.669%
2024-08-14	59.2300	59.8200	58.210000	59.2000	+0.424%	311,606	+46.216%
2024-08-13	59.6200	59.8400	58.820000	58.9500	-1.223%	121,903	+46.836%
2024-08-12	57.9000	59.7000	57.175000	59.6800	+3.074%	569,721	+45.040%
2024-08-09	56.4300	58.9900	56.080000	57.9000	+2.605%	741,333	+49.499%
2024-08-08	56.9500	57.4500	56.170000	56.4300	-1.017%	2,134,050	+53.394%
2024-08-07	53.5100	58.6000	52.770000	57.0100	-9.923%	1,612,195	+51.833%
2024-08-06	60.8000	65.6900	59.900000	63.2900	+6.981%	286,428	+36.767%
2024-08-05	59.2700	60.1300	58.178400	59.1600	-3.032%	180,931	+46.315%
2024-08-02	62.5200	62.7800	60.610000	61.0100	-4.448%	143,633	+41.878%
2024-08-01	65.8600	65.8750	63.365000	63.8500	-2.845%	121,517	+35.568%

.dark-mode .RkB7GS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RkB7GS{ color: #333333; background-color: white; border: 2px solid #333333; }ANIPANI Pharmaceuticals, Inc.stock NASDAQ

ANIP
ANI Pharmaceuticals, Inc.
stock NASDAQ