Dark

ANIP
ANI Pharmaceuticals, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:55 PM EDT

76.60USD+2.448%(+1.83)236,757

64.42Bid 76.56Ask 12.14Spread

Pre-market

Aug 12, 2026 8:03:30 AM EDT

74.90USD+0.174%(+0.13)0

After-hours

Aug 11, 2026 4:00:30 PM EDT

74.53USD-0.254%(-0.19)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	75.1500	76.7500	73.790000	76.6000	+2.448%	236,757	0.000%
2026-08-13	75.4800	75.7450	74.000000	74.7700	-0.459%	330,213	+2.448%
2026-08-12	73.7200	75.3500	73.270000	75.1150	+0.785%	466,462	+1.977%
2026-08-11	75.9600	76.9999	74.000000	74.5300	-1.624%	526,208	+2.777%
2026-08-10	77.0200	78.8600	74.970000	75.7600	-3.182%	515,016	+1.109%
2026-08-07	77.0900	78.5900	74.330000	78.2500	-5.301%	1,020,056	-2.109%
2026-08-06	80.5600	83.2100	79.469300	82.6300	+3.443%	717,205	-7.298%
2026-08-05	80.1100	81.0900	79.385000	79.8800	+0.859%	205,406	-4.106%
2026-08-04	80.0500	80.9300	79.100000	79.2000	-1.074%	289,477	-3.283%
2026-08-03	79.3600	80.7050	78.285000	80.0600	+1.035%	432,418	-4.322%
2026-07-31	79.6500	80.3800	78.240000	79.2400	-1.480%	205,183	-3.332%
2026-07-30	80.9200	81.2500	79.930000	80.4300	-1.651%	192,637	-4.762%
2026-07-29	81.0400	82.0000	79.770000	81.7800	+0.913%	288,347	-6.334%
2026-07-28	79.4400	81.0400	78.360000	81.0400	+3.407%	219,651	-5.479%
2026-07-27	78.0500	79.1190	77.770000	78.3700	+0.927%	352,409	-2.259%
2026-07-24	79.0400	79.1800	77.430000	77.6500	-1.121%	157,981	-1.352%
2026-07-23	77.1500	78.9600	76.425000	78.5300	+1.185%	245,695	-2.458%
2026-07-22	79.1700	80.0100	77.270000	77.6100	-1.946%	203,479	-1.301%
2026-07-21	77.2500	79.1500	77.010000	79.1500	+1.840%	205,653	-3.222%
2026-07-20	79.1100	79.5500	77.620000	77.7200	-1.869%	420,685	-1.441%
2026-07-17	80.9000	82.4650	78.600000	79.2000	-3.320%	322,514	-3.283%
2026-07-16	81.3900	82.9700	81.200000	81.9200	+1.361%	242,869	-6.494%
2026-07-15	80.5600	82.4566	79.690000	80.8200	+0.335%	361,344	-5.221%
2026-07-14	80.8500	81.7400	79.855000	80.5500	-0.654%	239,024	-4.904%
2026-07-13	81.8400	82.7850	80.045000	81.0800	-1.206%	303,407	-5.525%
2026-07-10	84.0200	85.9000	81.970000	82.0700	-2.041%	254,031	-6.665%
2026-07-09	84.1900	85.0500	82.810000	83.7800	-1.168%	297,507	-8.570%
2026-07-08	85.6200	86.1400	84.680000	84.7700	-1.419%	228,563	-9.638%
2026-07-07	86.1900	87.1900	85.620000	85.9900	+1.105%	211,174	-10.920%
2026-07-06	85.2900	86.7209	82.209000	85.0500	-1.139%	362,513	-9.935%
2026-07-02	83.1800	86.1300	82.700000	86.0300	+3.588%	580,968	-10.961%
2026-07-01	83.4500	84.8199	82.370000	83.0500	+0.326%	254,842	-7.766%
2026-06-30	84.1200	84.1200	82.660000	82.7800	-1.587%	238,730	-7.466%
2026-06-29	84.6500	85.2499	83.480000	84.1150	-0.456%	315,574	-8.934%
2026-06-26	83.7500	85.4350	83.495000	84.5000	+1.465%	780,607	-9.349%
2026-06-25	82.7200	84.5010	81.610000	83.2800	+0.677%	264,595	-8.021%
2026-06-24	83.3900	83.9450	80.585000	82.7200	-0.265%	285,122	-7.398%
2026-06-23	81.3100	83.3100	80.620000	82.9400	+2.929%	378,059	-7.644%
2026-06-22	79.5700	82.1450	78.835000	80.5800	+1.371%	477,460	-4.939%
2026-06-18	81.0000	81.0000	78.375000	79.4900	-1.279%	351,456	-3.636%
2026-06-17	83.0000	83.3500	79.980000	80.5200	-2.988%	301,556	-4.868%
2026-06-16	82.6900	83.2500	82.165000	83.0000	+0.863%	308,408	-7.711%
2026-06-15	82.1600	82.9900	81.250000	82.2900	+0.747%	293,873	-6.915%
2026-06-12	82.1000	83.6598	80.750000	81.6800	+0.037%	179,752	-6.219%
2026-06-11	82.0700	82.2800	81.040000	81.6500	-0.244%	167,710	-6.185%
2026-06-10	81.5800	83.9650	81.330000	81.8500	+0.800%	268,478	-6.414%
2026-06-09	81.0500	82.2500	80.765000	81.2000	+1.335%	271,951	-5.665%
2026-06-08	80.8800	81.5000	80.120000	80.1300	-1.208%	251,834	-4.405%
2026-06-05	79.7700	81.3100	79.250000	81.1100	+2.412%	338,184	-5.560%
2026-06-04	76.0000	80.2100	76.000000	79.2000	+5.277%	548,944	-3.283%
2026-06-03	74.2400	75.8500	73.540000	75.2300	+0.777%	257,453	+1.821%
2026-06-02	75.8300	76.6400	73.950000	74.6500	-2.685%	264,572	+2.612%
2026-06-01	78.4800	79.4900	76.440000	76.7100	-2.293%	427,929	-0.143%
2026-05-29	80.7300	81.3000	78.130000	78.5100	-3.206%	429,965	-2.433%
2026-05-28	81.5300	82.7250	80.820000	81.1100	-0.795%	174,062	-5.560%
2026-05-27	82.2000	82.5750	81.020000	81.7600	+0.430%	335,256	-6.311%
2026-05-26	82.9300	83.7499	81.070000	81.4100	-1.584%	456,073	-5.908%
2026-05-22	82.8000	83.5200	81.280000	82.7200	-0.060%	562,394	-7.398%
2026-05-21	81.5400	83.1950	80.726136	82.7700	+0.939%	324,136	-7.454%
2026-05-20	80.9100	82.5100	80.670000	82.0000	+2.092%	345,618	-6.585%
2026-05-19	79.9000	80.8700	78.905000	80.3200	+1.235%	257,477	-4.631%
2026-05-18	77.8800	80.2950	77.640000	79.3400	+1.705%	169,201	-3.453%
2026-05-15	79.2800	80.0000	76.670000	78.0100	-1.973%	324,963	-1.807%
2026-05-14	80.7000	81.6000	78.925000	79.5800	-1.607%	223,754	-3.745%
2026-05-13	78.1600	81.4800	78.110000	80.8800	+1.736%	308,836	-5.292%
2026-05-12	79.3100	80.2400	77.710000	79.5000	+1.004%	561,891	-3.648%
2026-05-11	80.7500	81.2800	76.120100	78.7100	-3.848%	895,758	-2.681%
2026-05-08	87.7600	87.7600	79.366600	81.8600	-2.443%	1,307,703	-6.426%
2026-05-07	84.1800	84.7838	82.830000	83.9100	-0.178%	400,486	-8.712%
2026-05-06	85.0000	86.1650	84.010000	84.0600	-0.674%	269,256	-8.875%
2026-05-05	82.4000	84.9100	82.260000	84.6300	+2.806%	340,720	-9.488%
2026-05-04	80.2600	83.8300	80.260000	82.3200	+2.401%	332,020	-6.948%
2026-05-01	80.1100	81.0400	79.000000	80.3900	+1.183%	266,347	-4.715%
2026-04-30	77.9100	79.7000	77.910000	79.4500	+1.898%	222,744	-3.587%
2026-04-29	77.7000	78.5750	77.135000	77.9700	-0.675%	256,515	-1.757%
2026-04-28	80.1900	81.0100	78.317500	78.5000	-1.382%	221,466	-2.420%
2026-04-27	78.1400	80.1750	78.140000	79.6000	+1.221%	245,299	-3.769%
2026-04-24	77.8800	79.2250	76.840000	78.6400	+0.743%	204,218	-2.594%
2026-04-23	80.1400	81.5800	78.040000	78.0600	-2.595%	206,475	-1.870%
2026-04-22	80.3500	81.9900	79.270000	80.1400	+0.250%	218,189	-4.417%
2026-04-21	81.7000	82.2350	79.380000	79.9400	-2.190%	309,903	-4.178%
2026-04-20	81.0000	82.4250	80.188900	81.7300	+1.001%	347,624	-6.277%
2026-04-17	79.1100	81.2000	78.790000	80.9200	+3.651%	552,900	-5.339%
2026-04-16	76.5000	78.3100	76.500000	78.0700	+2.079%	263,325	-1.883%
2026-04-15	78.2900	78.4600	75.879700	76.4800	-2.312%	229,771	+0.157%
2026-04-14	78.2100	78.9100	77.600000	78.2900	-0.026%	205,432	-2.159%
2026-04-13	77.9500	79.5000	77.610000	78.3100	-0.064%	274,107	-2.184%
2026-04-10	80.1400	80.7900	77.850000	78.3600	-2.221%	581,370	-2.246%
2026-04-09	78.8300	80.7900	78.480000	80.1400	+1.430%	334,579	-4.417%
2026-04-08	81.1200	82.0800	78.250000	79.0100	-0.579%	716,281	-3.050%
2026-04-07	76.8400	81.1100	76.100000	79.4700	+2.940%	398,918	-3.611%
2026-04-06	73.9700	78.3300	73.377200	77.2000	+4.029%	524,949	-0.777%
2026-04-02	75.1000	76.2650	74.210000	74.2100	-2.304%	275,800	+3.221%
2026-04-01	77.3100	78.1000	75.740000	75.9600	-1.222%	455,803	+0.843%
2026-03-31	74.2700	77.3600	74.270000	76.9000	+4.328%	372,052	-0.390%
2026-03-30	73.0400	74.4500	73.020000	73.7100	+1.222%	185,419	+3.921%
2026-03-27	73.9500	74.6500	72.600000	72.8200	-1.780%	130,723	+5.191%
2026-03-26	73.5300	74.9750	73.530000	74.1400	+0.095%	196,116	+3.318%
2026-03-25	73.9800	75.0900	73.500000	74.0700	+1.037%	152,609	+3.416%
2026-03-24	73.1900	74.4300	72.820000	73.3100	-0.825%	219,706	+4.488%
2026-03-23	75.9500	75.9500	73.810000	73.9200	-1.004%	246,345	+3.626%
2026-03-20	74.8200	75.6100	73.750000	74.6700	-0.200%	571,453	+2.585%
2026-03-19	74.0000	75.5100	73.990000	74.8200	+0.876%	291,401	+2.379%
2026-03-18	73.4500	76.0000	72.200000	74.1700	-0.148%	482,619	+3.276%
2026-03-17	72.2800	74.4350	71.980000	74.2800	+2.924%	449,656	+3.123%
2026-03-16	70.7700	72.4100	70.390000	72.1700	+2.383%	310,626	+6.138%
2026-03-13	72.6200	72.9000	70.150000	70.4900	-2.759%	517,923	+8.668%
2026-03-12	76.0000	77.0199	72.180000	72.4900	-4.981%	993,656	+5.670%
2026-03-11	76.0000	77.4700	74.910000	76.2900	+0.434%	225,003	+0.406%
2026-03-10	74.6900	76.9700	74.590000	75.9600	+1.537%	313,112	+0.843%
2026-03-09	73.8300	74.9750	72.639100	74.8100	+1.040%	241,531	+2.393%
2026-03-06	75.0000	75.4900	72.950000	74.0400	-2.063%	174,392	+3.458%
2026-03-05	75.5800	76.1600	74.820000	75.6000	-1.215%	314,025	+1.323%
2026-03-04	76.0700	77.2000	74.800000	76.5300	+0.565%	676,665	+0.091%
2026-03-03	74.8100	77.9700	74.000000	76.1000	+1.170%	665,432	+0.657%
2026-03-02	74.0000	76.4400	73.935000	75.2200	+1.786%	476,125	+1.835%
2026-02-27	76.2400	78.0000	72.430000	73.9000	-4.213%	601,784	+3.654%
2026-02-26	77.1000	77.4900	75.540000	77.1500	+1.114%	186,569	-0.713%
2026-02-25	77.0700	77.1900	75.980000	76.3000	-0.522%	191,152	+0.393%
2026-02-24	75.3600	76.9100	73.800000	76.7000	+2.130%	291,148	-0.130%
2026-02-23	78.1500	78.1500	75.000000	75.1000	-3.433%	336,650	+1.997%
2026-02-20	77.8800	78.8400	77.020000	77.7700	-0.423%	289,365	-1.504%
2026-02-19	77.5300	78.3500	76.690000	78.1000	+0.373%	363,564	-1.921%
2026-02-18	78.8800	80.0400	76.635000	77.8100	-1.381%	370,298	-1.555%
2026-02-17	78.0800	80.1000	77.660000	78.9000	+1.991%	220,982	-2.915%
2026-02-13	76.8000	79.1250	76.100300	77.3600	+0.860%	279,296	-0.982%
2026-02-12	76.4100	77.1500	75.300000	76.7000	+0.590%	400,028	-0.130%
2026-02-11	79.9000	79.9400	75.635000	76.2500	-4.580%	307,453	+0.459%
2026-02-10	80.3700	81.0700	79.300000	79.9100	-0.535%	184,639	-4.142%
2026-02-09	82.0500	82.0500	78.375000	80.3400	-1.833%	481,625	-4.655%
2026-02-06	82.4200	82.4200	80.570000	81.8400	+0.417%	301,812	-6.403%
2026-02-05	81.4700	83.8000	81.210000	81.5000	+0.283%	360,372	-6.012%
2026-02-04	79.6900	81.5200	78.790000	81.2700	+1.740%	363,868	-5.746%
2026-02-03	80.1600	81.9900	79.130000	79.8800	-0.150%	320,574	-4.106%
2026-02-02	81.8500	81.9200	79.410000	80.0000	-2.260%	404,953	-4.250%
2026-01-30	81.4700	82.0500	80.260000	81.8500	-0.183%	284,212	-6.414%
2026-01-29	79.4200	82.5950	79.120000	82.0000	+3.132%	498,396	-6.585%
2026-01-28	80.5800	80.5850	78.100000	79.5100	-1.168%	615,464	-3.660%
2026-01-27	81.5600	83.0150	80.000000	80.4500	-1.082%	729,197	-4.786%
2026-01-26	82.7600	83.8900	81.110000	81.3300	-2.000%	789,571	-5.816%
2026-01-23	85.3500	85.5700	82.365000	82.9900	-2.811%	310,631	-7.700%
2026-01-22	85.7000	86.9700	85.250000	85.3900	-0.152%	286,341	-10.294%
2026-01-21	85.8000	86.2200	83.940000	85.5200	-0.291%	406,460	-10.430%
2026-01-20	83.3900	86.9500	83.032500	85.7700	+1.108%	605,740	-10.691%
2026-01-16	85.9200	87.0700	84.385000	84.8300	-0.539%	517,824	-9.702%
2026-01-15	84.7000	85.8700	83.985000	85.2900	+0.306%	689,613	-10.189%
2026-01-14	82.2800	85.3800	81.640000	85.0300	+3.342%	522,859	-9.914%
2026-01-13	84.3300	84.3300	80.105000	82.2800	-2.454%	649,841	-6.903%
2026-01-12	82.3000	87.0050	79.350000	84.3500	+10.579%	1,082,705	-9.188%
2026-01-09	81.3600	81.3600	75.100000	76.2800	-5.874%	1,235,944	+0.420%
2026-01-08	79.4000	81.3500	78.050000	81.0400	+1.976%	387,910	-5.479%
2026-01-07	78.0700	80.1750	77.200000	79.4700	+2.568%	317,410	-3.611%
2026-01-06	78.6600	79.8800	76.692100	77.4800	-1.500%	418,090	-1.136%
2026-01-05	78.0400	79.0850	76.860000	78.6600	+0.293%	417,829	-2.619%
2026-01-02	79.1000	80.2850	77.410000	78.4300	-0.646%	631,587	-2.333%
2025-12-31	79.6100	80.0000	78.550000	78.9400	-0.604%	374,544	-2.964%
2025-12-30	81.3100	81.5000	79.310000	79.4200	-2.408%	584,904	-3.551%
2025-12-29	82.5000	82.5300	81.000000	81.3800	-1.250%	275,864	-5.874%
2025-12-26	81.9100	82.7775	80.271000	82.4100	+0.280%	225,705	-7.050%
2025-12-24	80.7300	82.3623	80.420000	82.1800	+1.796%	199,937	-6.790%
2025-12-23	80.9200	82.2200	80.400000	80.7300	+0.012%	516,544	-5.116%
2025-12-22	82.3700	83.6500	78.545100	80.7200	-2.571%	520,002	-5.104%
2025-12-19	82.8700	84.3700	82.625000	82.8500	+0.024%	965,159	-7.544%
2025-12-18	82.4000	83.9199	82.150000	82.8300	+0.583%	260,861	-7.521%
2025-12-17	81.3700	83.5800	81.193500	82.3500	+1.541%	486,260	-6.982%
2025-12-16	81.5600	82.5100	80.765000	81.1000	-0.503%	340,627	-5.549%
2025-12-15	81.0900	82.7785	80.489000	81.5100	+1.393%	659,101	-6.024%
2025-12-12	82.3200	82.9999	79.980000	80.3900	-2.119%	426,405	-4.715%
2025-12-11	82.1600	82.9900	81.577500	82.1300	+0.122%	193,661	-6.733%
2025-12-10	81.1400	82.3600	80.300100	82.0300	+0.441%	273,354	-6.620%
2025-12-09	82.8300	83.6000	81.450000	81.6700	+0.406%	232,436	-6.208%
2025-12-08	82.1700	83.2500	81.150000	81.3400	-0.526%	426,595	-5.827%
2025-12-05	82.5300	83.1350	80.570000	81.7700	-1.172%	519,686	-6.323%
2025-12-04	82.4000	83.4700	81.590000	82.7400	+0.085%	328,187	-7.421%
2025-12-03	82.2500	84.1700	81.750000	82.6700	+0.670%	390,935	-7.342%
2025-12-02	84.3700	84.6500	81.860000	82.1200	-2.782%	371,325	-6.722%
2025-12-01	84.2000	85.0850	83.480000	84.4700	-0.448%	501,994	-9.317%
2025-11-28	84.0500	85.0700	83.024600	84.8500	+0.581%	150,281	-9.723%
2025-11-26	84.0200	85.2375	82.950000	84.3600	+1.370%	588,735	-9.199%
2025-11-25	81.7400	84.6730	81.540000	83.2200	+2.766%	435,418	-7.955%
2025-11-24	79.2900	81.5500	78.402400	80.9800	+1.581%	370,422	-5.409%
2025-11-21	78.6200	80.7800	77.990000	79.7200	+1.528%	330,247	-3.914%
2025-11-20	81.3600	82.1200	78.150000	78.5200	-2.253%	354,178	-2.445%
2025-11-19	81.5900	81.5900	79.055000	80.3300	-0.913%	660,150	-4.643%
2025-11-18	82.2200	82.8100	80.950000	81.0700	-1.098%	633,454	-5.514%
2025-11-17	84.2200	85.1700	81.680000	81.9700	-2.440%	853,556	-6.551%
2025-11-14	84.7500	85.0400	83.740000	84.0200	-0.627%	394,304	-8.831%
2025-11-13	87.2700	87.8900	84.090000	84.5500	-3.117%	593,734	-9.403%
2025-11-12	89.4700	89.5700	87.210000	87.2700	-1.434%	382,791	-12.226%
2025-11-11	89.6100	90.7251	86.815000	88.5400	-0.439%	427,345	-13.485%
2025-11-10	87.5800	90.8700	81.820000	88.9300	-1.659%	467,491	-13.865%
2025-11-07	83.2100	95.4500	79.390000	90.4300	+0.222%	710,592	-15.294%
2025-11-06	92.5600	94.4558	90.040000	90.2300	-2.580%	456,773	-15.106%
2025-11-05	94.0200	95.5700	92.370000	92.6200	-1.969%	223,954	-17.296%
2025-11-04	93.3800	95.1200	92.370000	94.4800	+0.447%	203,432	-18.925%
2025-11-03	90.5200	94.2450	88.960000	94.0600	+3.819%	344,918	-18.563%
2025-10-31	92.2500	94.0000	90.450000	90.6000	-1.447%	324,488	-15.453%
2025-10-30	92.3900	93.4600	91.665000	91.9300	-0.325%	197,473	-16.676%
2025-10-29	93.1300	93.8000	91.500100	92.2300	-1.136%	242,960	-16.947%
2025-10-28	92.8300	93.6399	90.060000	93.2900	+0.463%	2,087,980	-17.890%
2025-10-27	94.6300	96.5699	91.220000	92.8600	-1.464%	338,470	-17.510%
2025-10-24	95.1700	97.0000	93.810000	94.2400	-0.695%	260,630	-18.718%
2025-10-23	93.6600	95.1600	93.260000	94.9000	+1.216%	156,086	-19.283%
2025-10-22	95.4300	95.8300	92.995000	93.7600	-1.698%	198,031	-18.302%
2025-10-21	94.9600	95.9399	93.518000	95.3800	+0.273%	189,707	-19.690%
2025-10-20	95.1000	95.6678	92.950000	95.1200	+0.348%	187,344	-19.470%
2025-10-17	90.7000	95.9400	90.700000	94.7900	+3.089%	315,367	-19.190%
2025-10-16	90.2800	92.2600	90.280000	91.9500	+2.053%	270,747	-16.694%
2025-10-15	88.8800	90.6050	88.880000	90.1000	+1.533%	214,497	-14.983%
2025-10-14	88.0800	89.3050	87.600000	88.7400	+0.147%	180,142	-13.680%
2025-10-13	90.0900	90.8500	88.420000	88.6100	-1.314%	148,511	-13.554%
2025-10-10	91.0500	91.4681	89.310000	89.7900	-1.091%	173,783	-14.690%
2025-10-09	91.6500	92.2625	89.720000	90.7800	-0.949%	264,288	-15.620%
2025-10-08	91.8300	92.5600	90.365000	91.6500	-0.033%	200,626	-16.421%
2025-10-07	92.3500	92.4300	90.650000	91.6800	-0.413%	239,950	-16.449%
2025-10-06	89.9300	92.4700	89.133700	92.0600	+2.700%	346,558	-16.793%
2025-10-03	89.7100	92.5150	89.560000	89.6400	+0.572%	277,480	-14.547%
2025-10-02	90.0000	90.6211	88.160000	89.1300	-1.159%	347,108	-14.058%
2025-10-01	91.5600	91.5970	88.460000	90.1750	-1.556%	471,665	-15.054%
2025-09-30	92.9600	93.2100	91.480000	91.6000	-0.359%	355,280	-16.376%
2025-09-29	93.1900	93.4000	90.730000	91.9300	-1.204%	372,726	-16.676%
2025-09-26	93.8100	94.7650	92.640000	93.0500	-0.343%	230,773	-17.679%
2025-09-25	94.9500	95.1200	92.970000	93.3700	-1.705%	219,386	-17.961%
2025-09-24	96.4100	96.5300	91.890100	94.9900	-0.357%	423,459	-19.360%
2025-09-23	96.0600	96.7899	94.705000	95.3300	-0.625%	258,917	-19.648%
2025-09-22	97.2500	97.5200	95.355000	95.9300	-0.889%	290,218	-20.150%
2025-09-19	98.0400	98.0400	96.090000	96.7900	-0.708%	346,251	-20.860%
2025-09-18	95.7400	98.5500	94.560000	97.4800	+2.229%	374,935	-21.420%
2025-09-17	98.1800	98.4500	95.105000	95.3550	-2.250%	432,101	-19.669%
2025-09-16	98.8800	99.3900	96.910000	97.5500	-1.275%	460,788	-21.476%
2025-09-15	97.5600	98.9800	96.080000	98.8100	+1.126%	340,782	-22.477%
2025-09-12	98.4200	99.1013	97.183400	97.7100	-1.033%	210,866	-21.605%
2025-09-11	97.6000	98.7550	96.495000	98.7300	+1.303%	323,453	-22.415%
2025-09-10	97.8800	99.5000	97.052200	97.4600	-1.016%	353,629	-21.404%
2025-09-09	95.4500	98.4900	95.200000	98.4600	+3.424%	613,391	-22.202%
2025-09-08	95.8500	96.0300	94.310000	95.2000	-0.157%	376,239	-19.538%
2025-09-05	95.6500	96.5599	93.920100	95.3500	-0.677%	414,021	-19.664%
2025-09-04	95.4000	96.3700	94.800000	96.0000	+1.138%	398,598	-20.208%
2025-09-03	94.0700	95.3100	93.230000	94.9200	+0.871%	544,571	-19.300%
2025-09-02	93.6000	95.6000	93.230000	94.1000	+0.642%	490,014	-18.597%
2025-08-29	93.0000	93.7200	91.975000	93.5000	+1.048%	283,240	-18.075%
2025-08-28	91.5600	92.5300	90.340000	92.5300	+0.707%	477,332	-17.216%
2025-08-27	91.8900	92.6200	91.515000	91.8800	-0.011%	241,671	-16.630%
2025-08-26	90.3200	92.1400	90.000000	91.8900	+1.738%	499,415	-16.639%
2025-08-25	91.0000	92.6500	89.680000	90.3200	-0.758%	351,735	-15.190%
2025-08-22	91.5600	92.5300	90.770000	91.0100	-0.143%	432,201	-15.833%
2025-08-21	90.6000	91.5400	89.289600	91.1400	+0.574%	643,760	-15.953%
2025-08-20	90.7500	90.8590	89.250100	90.6200	+0.555%	396,288	-15.471%
2025-08-19	89.4100	91.1500	88.820000	90.1200	+0.457%	706,954	-15.002%
2025-08-18	87.7800	90.8259	87.310000	89.7100	+2.561%	720,220	-14.614%
2025-08-15	88.4800	90.1400	85.440000	87.4700	-2.811%	1,063,485	-12.427%
2025-08-14	88.5400	90.2300	88.300000	90.0000	+1.420%	605,121	-14.889%
2025-08-13	88.8700	90.2300	87.870000	88.7400	+0.453%	1,245,499	-13.680%
2025-08-12	84.5200	88.3600	84.040000	88.3400	+4.076%	1,427,434	-13.290%
2025-08-11	81.5000	87.9500	81.440000	84.8800	+4.173%	1,671,238	-9.755%
2025-08-08	77.8600	83.8000	76.985000	81.4800	+18.070%	2,104,214	-5.989%
2025-08-07	69.0300	70.9600	67.980100	69.0100	-0.116%	780,567	+10.998%
2025-08-06	65.2900	69.7050	64.990000	69.0900	+4.888%	887,203	+10.870%
2025-08-05	65.2600	66.1800	64.690000	65.8700	+0.672%	249,206	+16.290%
2025-08-04	63.9500	65.5700	63.670000	65.4300	+2.346%	204,814	+17.072%
2025-08-01	63.1200	64.3800	62.675000	63.9300	+0.916%	318,815	+19.819%
2025-07-31	63.5200	65.0650	62.605000	63.3500	-1.062%	196,549	+20.916%
2025-07-30	64.5600	66.3900	63.347100	64.0300	-0.265%	253,646	+19.631%
2025-07-29	66.4500	67.5000	64.140000	64.2000	-3.459%	469,168	+19.315%
2025-07-28	67.4800	68.1800	66.010000	66.5000	-1.452%	394,266	+15.188%
2025-07-25	66.8300	67.9100	65.680000	67.4800	+1.063%	416,041	+13.515%
2025-07-24	66.9000	67.7000	66.275000	66.7700	-0.194%	265,690	+14.722%
2025-07-23	66.0000	68.2000	65.260000	66.9000	+0.844%	316,530	+14.499%
2025-07-22	65.1200	66.6600	64.890000	66.3400	+1.422%	198,248	+15.466%
2025-07-21	66.5800	66.7200	64.272100	65.4100	-1.342%	347,030	+17.107%
2025-07-18	68.4400	68.6000	66.200000	66.3000	-2.557%	326,192	+15.535%
2025-07-17	66.3700	68.3900	65.960000	68.0400	+2.162%	401,205	+12.581%
2025-07-16	63.7000	66.7600	63.600000	66.6000	+4.062%	571,085	+15.015%
2025-07-15	65.1000	65.7200	64.000000	64.0000	-1.825%	335,236	+19.688%
2025-07-14	64.8800	65.4600	64.150000	65.1900	+0.354%	198,632	+17.503%
2025-07-11	65.5500	66.0100	64.393500	64.9600	-1.725%	218,680	+17.919%
2025-07-10	66.3000	66.5849	64.860000	66.1000	+1.210%	397,542	+15.885%
2025-07-09	65.6100	66.9700	65.255000	65.3100	+0.369%	316,112	+17.287%
2025-07-08	64.9200	66.0800	64.360000	65.0700	+0.246%	224,673	+17.719%
2025-07-07	65.1800	66.1800	64.335000	64.9100	-0.567%	219,416	+18.010%
2025-07-03	65.2000	65.7200	63.740000	65.2800	+0.092%	98,504	+17.341%
2025-07-02	63.6300	65.5500	63.170100	65.2200	+2.612%	203,913	+17.449%
2025-07-01	64.8500	66.2300	63.270000	63.5600	-2.590%	321,996	+20.516%
2025-06-30	65.7400	66.0800	64.850000	65.2500	-0.382%	394,106	+17.395%
2025-06-27	65.9400	66.0700	64.660000	65.5000	-0.471%	325,389	+16.947%
2025-06-26	65.9100	66.4300	65.150000	65.8100	-0.152%	166,906	+16.396%
2025-06-25	66.8600	66.8600	65.770000	65.9100	-1.597%	219,577	+16.219%
2025-06-24	66.4400	67.4200	65.590000	66.9800	+1.439%	215,811	+14.362%
2025-06-23	65.4600	66.0500	63.800000	66.0300	+0.717%	179,572	+16.008%
2025-06-20	65.7100	65.9200	64.750000	65.5600	+1.392%	420,663	+16.840%
2025-06-18	63.4100	65.6300	62.810000	64.6600	+2.068%	344,213	+18.466%
2025-06-17	63.6200	65.1900	63.350000	63.3500	-1.462%	305,335	+20.916%
2025-06-16	62.7700	64.6300	62.137700	64.2900	+2.765%	323,234	+19.148%
2025-06-13	61.3700	62.5800	61.175000	62.5600	+0.708%	150,686	+22.442%
2025-06-12	63.0050	63.0050	61.690000	62.1200	-1.051%	199,519	+23.310%
2025-06-11	62.8700	63.6950	62.180000	62.7800	-0.143%	211,866	+22.013%
2025-06-10	63.5500	64.4500	62.640100	62.8700	-0.491%	262,045	+21.839%
2025-06-09	62.4000	63.2100	61.560000	63.1800	+1.969%	278,634	+21.241%
2025-06-06	60.4200	61.9800	59.893800	61.9600	+3.474%	310,125	+23.628%
2025-06-05	60.5100	61.1900	59.610000	59.8800	-1.626%	247,328	+27.923%
2025-06-04	61.7600	62.1000	60.340000	60.8700	-1.281%	307,312	+25.842%
2025-06-03	61.9600	62.4700	60.793800	61.6600	-0.404%	425,543	+24.230%
2025-06-02	58.7000	62.0400	58.700000	61.9100	+5.433%	676,176	+23.728%
2025-05-30	58.3200	59.5100	57.445000	58.7200	+0.790%	285,484	+30.450%
2025-05-29	57.8400	58.5800	57.330000	58.2600	+0.778%	218,804	+31.480%
2025-05-28	58.1900	58.6100	57.390100	57.8100	-0.874%	292,176	+32.503%
2025-05-27	58.5500	59.0600	58.035000	58.3200	+0.917%	364,442	+31.344%
2025-05-23	56.9600	57.8600	56.710000	57.7900	+0.908%	244,161	+32.549%
2025-05-22	58.9400	59.0100	57.120000	57.2700	-3.064%	358,437	+33.752%
2025-05-21	60.4700	60.7900	58.670000	59.0800	-2.573%	305,838	+29.655%
2025-05-20	60.1600	61.2300	59.445000	60.6400	+0.798%	362,077	+26.319%
2025-05-19	59.5400	60.2000	58.944700	60.1600	+0.283%	268,194	+27.327%
2025-05-16	59.5250	60.6000	58.990000	59.9900	+0.773%	372,976	+27.688%
2025-05-15	60.5000	61.2400	59.440000	59.5300	-1.391%	597,425	+28.675%
2025-05-14	62.2300	62.6000	60.025300	60.3700	-2.629%	543,689	+26.884%
2025-05-13	62.2000	62.5550	60.775000	62.0000	-0.482%	418,019	+23.548%
2025-05-12	66.2800	67.6400	62.140000	62.3000	-6.033%	747,544	+22.953%
2025-05-09	76.0100	76.9999	65.960000	66.3000	-7.312%	756,753	+15.535%
2025-05-08	71.0100	72.1750	69.625000	71.5300	+1.003%	470,377	+7.088%
2025-05-07	70.7100	71.7050	70.080000	70.8200	+0.783%	287,058	+8.162%
2025-05-06	72.0000	73.4999	70.140000	70.2700	-3.156%	649,221	+9.008%
2025-05-05	72.5300	73.7224	72.020000	72.5600	-0.535%	839,819	+5.568%
2025-05-02	71.1500	73.1600	70.055000	72.9500	+3.197%	322,989	+5.003%
2025-05-01	70.8400	71.2600	68.504400	70.6900	-0.184%	423,542	+8.360%
2025-04-30	70.6300	71.1600	69.290000	70.8200	+0.085%	560,857	+8.162%
2025-04-29	70.8300	72.5700	69.986700	70.7600	+0.014%	385,836	+8.253%
2025-04-28	70.0000	71.8500	68.901000	70.7500	+1.332%	1,089,005	+8.269%
2025-04-25	68.9300	70.5500	68.930000	69.8200	+0.258%	205,402	+9.711%
2025-04-24	68.4900	70.0500	68.190000	69.6400	+1.858%	142,225	+9.994%
2025-04-23	69.7300	70.2950	68.120000	68.3700	-0.841%	210,204	+12.037%
2025-04-22	68.5200	69.9850	67.790000	68.9500	+1.397%	240,301	+11.095%
2025-04-21	69.1600	69.3000	67.600000	68.0000	-1.748%	191,457	+12.647%
2025-04-17	69.1200	70.4800	68.640000	69.2100	+0.014%	299,660	+10.678%
2025-04-16	69.3100	70.1800	68.390000	69.2000	-0.503%	327,943	+10.694%
2025-04-15	68.4000	69.9179	68.060100	69.5500	+1.208%	192,001	+10.137%
2025-04-14	68.9600	69.6300	66.765000	68.7200	+0.881%	431,715	+11.467%
2025-04-11	65.4500	68.2100	64.745000	68.1200	+4.607%	291,291	+12.449%
2025-04-10	64.7400	66.0000	62.300000	65.1200	-1.348%	383,754	+17.629%
2025-04-09	62.2600	67.4850	61.430000	66.0100	+4.695%	761,574	+16.043%
2025-04-08	68.2500	68.3450	61.740000	63.0500	-5.881%	440,350	+21.491%
2025-04-07	64.5800	68.8150	64.004100	66.9900	-0.785%	580,259	+14.345%
2025-04-04	66.0200	68.4000	65.130000	67.5200	-1.128%	698,163	+13.448%
2025-04-03	68.0000	68.4600	66.380000	68.2900	-1.543%	457,360	+12.169%
2025-04-02	67.0100	69.4500	66.630000	69.3600	+1.970%	279,136	+10.438%
2025-04-01	67.1100	68.9600	65.390000	68.0200	+1.598%	394,162	+12.614%
2025-03-31	66.9100	67.8000	65.280000	66.9500	-0.976%	294,240	+14.414%
2025-03-28	68.1400	68.4900	67.020000	67.6100	-1.097%	356,164	+13.297%
2025-03-27	67.1400	69.3300	66.965500	68.3600	+1.772%	392,383	+12.054%
2025-03-26	67.0000	68.8200	66.440000	67.1700	+1.266%	412,533	+14.039%
2025-03-25	65.9800	68.1344	64.740000	66.3300	+0.530%	535,788	+15.483%
2025-03-24	64.1600	65.9890	62.960000	65.9800	+2.677%	422,521	+16.096%
2025-03-21	63.4500	65.5100	63.030000	64.2600	-0.140%	503,711	+19.203%
2025-03-20	64.3100	65.1000	63.685000	64.3500	-0.802%	197,374	+19.037%
2025-03-19	64.2200	65.0400	63.250000	64.8700	+1.012%	453,332	+18.082%
2025-03-18	64.4000	64.9970	63.255000	64.2200	-0.202%	228,881	+19.277%
2025-03-17	62.8100	64.9150	62.680000	64.3500	+2.976%	303,307	+19.037%
2025-03-14	63.3600	63.6000	61.480000	62.4900	+1.684%	197,844	+22.580%
2025-03-13	63.3300	63.3300	61.370000	61.4550	-2.853%	143,040	+24.644%
2025-03-12	62.5600	64.4250	61.830000	63.2600	+3.029%	804,874	+21.088%
2025-03-11	58.8100	62.0300	57.720000	61.4000	+4.404%	429,043	+24.756%
2025-03-10	59.9700	60.5193	58.480000	58.8100	-2.986%	253,576	+30.250%
2025-03-07	60.8600	62.7600	60.435000	60.6200	-0.704%	434,366	+26.361%
2025-03-06	59.2200	62.4700	58.500000	61.0500	+2.296%	311,963	+25.471%
2025-03-05	59.1400	60.7700	57.897300	59.6800	+0.930%	313,585	+28.351%
2025-03-04	58.0600	62.0000	57.880000	59.1300	+1.146%	226,061	+29.545%
2025-03-03	60.8900	62.0400	58.080000	58.4600	-5.542%	391,174	+31.030%
2025-02-28	61.6400	62.6170	58.000000	61.8900	+13.393%	714,267	+23.768%
2025-02-27	54.5800	56.3300	54.560000	54.5800	-0.782%	172,424	+40.344%
2025-02-26	54.6400	55.1800	54.100000	55.0100	+0.917%	226,032	+39.247%
2025-02-25	56.0300	56.0300	54.230000	54.5100	-1.908%	219,706	+40.525%

.dark-mode .ZPF2fF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZPF2fF{ color: #333333; background-color: white; border: 2px solid #333333; }ANIPANI Pharmaceuticals, Inc.stock NASDAQ

ANIP
ANI Pharmaceuticals, Inc.
stock NASDAQ