ANI Pharmaceuticals Inc (ANIP) Historical Stock Data
53.35 ↓0.91 (-1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANIP is down -0.48% a day on average. There have been 14 days where ANI Pharmaceuticals Inc closed green and 16 days where ANIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 53.69 | 53.35 | ↓$0.34 (-0.63%) | 53.00 | 54.56 | 1.07M |
| 2024-12-19 | 54.12 | 54.26 | ↑$0.14 (0.26%) | 52.50 | 54.78 | 393.43K |
| 2024-12-18 | 55.98 | 53.88 | ↓$2.10 (-3.75%) | 53.73 | 56.25 | 198.78K |
| 2024-12-17 | 56.21 | 55.83 | ↓$0.38 (-0.68%) | 55.29 | 56.90 | 217.68K |
| 2024-12-16 | 56.31 | 56.36 | ↑$0.05 (0.09%) | 55.45 | 57.33 | 315.32K |
| 2024-12-13 | 56.24 | 56.59 | ↑$0.35 (0.62%) | 55.66 | 56.85 | 229.64K |
| 2024-12-12 | 59.11 | 56.56 | ↓$2.55 (-4.31%) | 56.54 | 59.69 | 292.29K |
| 2024-12-11 | 59.97 | 59.17 | ↓$0.80 (-1.33%) | 58.48 | 60.91 | 254.43K |
| 2024-12-10 | 58.41 | 59.16 | ↑$0.75 (1.28%) | 57.25 | 59.34 | 243.22K |
| 2024-12-09 | 57.22 | 58.03 | ↑$0.81 (1.42%) | 56.33 | 58.80 | 276.12K |
| 2024-12-06 | 56.09 | 56.97 | ↑$0.88 (1.57%) | 55.97 | 57.48 | 403.21K |
| 2024-12-05 | 56.71 | 55.99 | ↓$0.72 (-1.27%) | 55.80 | 57.08 | 300.79K |
| 2024-12-04 | 56.60 | 56.86 | ↑$0.26 (0.46%) | 56.20 | 57.67 | 213.67K |
| 2024-12-03 | 57.89 | 56.87 | ↓$1.02 (-1.76%) | 56.13 | 58.11 | 247.72K |
| 2024-12-02 | 57.18 | 57.87 | ↑$0.69 (1.21%) | 56.30 | 58.54 | 357.46K |
| 2024-11-29 | 59.33 | 57.23 | ↓$2.10 (-3.54%) | 56.71 | 59.33 | 224.91K |
| 2024-11-27 | 57.79 | 59.39 | ↑$1.60 (2.77%) | 57.50 | 59.56 | 228.70K |
| 2024-11-26 | 58.14 | 57.86 | ↓$0.28 (-0.48%) | 56.59 | 58.83 | 196.86K |
| 2024-11-25 | 57.37 | 58.64 | ↑$1.27 (2.21%) | 57.37 | 59.17 | 356.40K |
| 2024-11-22 | 56.45 | 56.91 | ↑$0.46 (0.81%) | 55.99 | 57.14 | 131.83K |
| 2024-11-21 | 55.60 | 55.86 | ↑$0.26 (0.47%) | 54.75 | 56.38 | 181.92K |
| 2024-11-20 | 55.36 | 55.10 | ↓$0.26 (-0.47%) | 54.48 | 56.24 | 365.20K |
| 2024-11-19 | 54.46 | 55.69 | ↑$1.23 (2.26%) | 53.93 | 56.01 | 216.19K |
| 2024-11-18 | 56.73 | 55.25 | ↓$1.48 (-2.61%) | 54.85 | 57.20 | 234.07K |
| 2024-11-15 | 59.00 | 56.58 | ↓$2.42 (-4.10%) | 56.02 | 59.32 | 293.06K |
| 2024-11-14 | 59.80 | 58.91 | ↓$0.89 (-1.49%) | 58.01 | 59.91 | 255.64K |
| 2024-11-13 | 61.36 | 59.83 | ↓$1.53 (-2.49%) | 59.58 | 63.23 | 445.60K |
| 2024-11-12 | 61.66 | 61.00 | ↓$0.66 (-1.07%) | 60.72 | 62.91 | 299.86K |
| 2024-11-11 | 61.53 | 61.74 | ↑$0.21 (0.34%) | 59.56 | 62.33 | 324.74K |
| 2024-11-08 | 61.58 | 61.44 | ↓$0.14 (-0.23%) | 57.80 | 62.27 | 348.40K |
Create an account or log in to view more rows.
$ANIP come back next earning
$ANIP lfg!!! So much movement ! Buy n hodl!
$ANIP Powell save me
$ANIP bear trap
$ANIP looks like a loading
$ANIP ugh oh
we heatin back up
$ANIP omg this is bullshit
$ANIP day trade is ok to buy here but sell later
$ANIP Market is down
No worries
$ANIP HODLing
and buying more when I can.