-
5 DAY PERFORMANCE
+3.02% -
1 MONTH PERFORMANCE
-3.59% -
3 MONTH PERFORMANCE
-7.72% -
6 MONTH PERFORMANCE
-5.70% -
YEAR-TO-DATE PERFORMANCE
+3.23% -
1 YEAR PERFORMANCE
+10.08%
ANI Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $56.45 | $56.91 (0.81%) | $57.14 | $55.99 | 131,831 | $1.10 B |
| 11/21/2024 | $55.60 | $55.86 (0.47%) | $56.38 | $54.75 | 181,916 | $1.08 B |
| 11/20/2024 | $55.36 | $55.10 (-0.47%) | $56.24 | $54.48 | 365,202 | $1.07 B |
| 11/19/2024 | $54.46 | $55.69 (2.26%) | $56.01 | $53.93 | 216,200 | $1.08 B |
| 11/18/2024 | $56.73 | $55.25 (-2.61%) | $57.20 | $54.85 | 234,070 | $1.07 B |
| 11/15/2024 | $59.00 | $56.58 (-4.1%) | $59.32 | $56.02 | 293,100 | $1.10 B |
| 11/14/2024 | $59.80 | $58.91 (-1.49%) | $59.91 | $58.01 | 255,642 | $1.14 B |
| 11/13/2024 | $61.36 | $59.83 (-2.49%) | $63.23 | $59.58 | 445,598 | $1.16 B |
| 11/12/2024 | $61.66 | $61.00 (-1.07%) | $62.91 | $60.72 | 299,900 | $1.18 B |
| 11/11/2024 | $61.53 | $61.74 (0.34%) | $62.33 | $59.56 | 324,745 | $1.20 B |
| 11/08/2024 | $61.58 | $61.44 (-0.23%) | $62.27 | $57.80 | 348,422 | $1.19 B |
| 11/07/2024 | $58.83 | $58.38 (-0.76%) | $59.92 | $57.95 | 381,344 | $1.13 B |
| 11/06/2024 | $59.04 | $58.40 (-1.08%) | $60.14 | $57.71 | 364,707 | $1.13 B |
| 11/05/2024 | $55.60 | $57.31 (3.08%) | $57.68 | $55.55 | 165,300 | $1.11 B |
| 11/04/2024 | $58.05 | $56.01 (-3.51%) | $58.05 | $55.80 | 783,928 | $1.09 B |
| 11/01/2024 | $57.45 | $58.19 (1.29%) | $58.93 | $57.45 | 241,171 | $1.12 B |
| 10/31/2024 | $58.16 | $57.25 (-1.56%) | $58.47 | $57.12 | 110,718 | $1.11 B |
| 10/30/2024 | $58.62 | $58.51 (-0.19%) | $60.44 | $58.14 | 140,000 | $1.13 B |
| 10/29/2024 | $57.39 | $59.01 (2.82%) | $59.25 | $57.12 | 156,919 | $1.14 B |
| 10/28/2024 | $58.50 | $57.97 (-0.91%) | $59.93 | $57.88 | 191,300 | $1.12 B |
| 10/25/2024 | $60.69 | $58.32 (-3.91%) | $61.15 | $58.16 | 155,500 | $1.13 B |
| 10/24/2024 | $59.17 | $59.28 (0.19%) | $59.82 | $58.44 | 156,556 | $1.15 B |
| 10/23/2024 | $60.07 | $59.04 (-1.71%) | $60.07 | $58.40 | 295,331 | $1.14 B |
| 10/22/2024 | $58.95 | $60.08 (1.92%) | $60.14 | $58.28 | 322,600 | $1.16 B |
| 10/21/2024 | $60.31 | $59.28 (-1.71%) | $60.35 | $59.18 | 128,500 | $1.15 B |
| 10/18/2024 | $60.21 | $60.31 (0.17%) | $60.64 | $59.39 | 140,500 | $1.17 B |
| 10/17/2024 | $60.14 | $60.12 (-0.03%) | $60.70 | $59.07 | 138,732 | $1.16 B |
| 10/16/2024 | $58.79 | $59.66 (1.48%) | $59.94 | $58.58 | 136,034 | $1.15 B |
| 10/15/2024 | $58.51 | $58.60 (0.15%) | $59.43 | $57.75 | 165,001 | $1.13 B |
| 10/14/2024 | $57.19 | $58.50 (2.29%) | $58.70 | $57.19 | 207,200 | $1.13 B |
| 10/11/2024 | $56.10 | $57.14 (1.85%) | $57.46 | $55.95 | 114,600 | $1.10 B |
| 10/10/2024 | $56.22 | $55.10 (-1.99%) | $56.22 | $54.93 | 132,626 | $1.06 B |
| 10/09/2024 | $56.76 | $56.73 (-0.05%) | $57.74 | $56.66 | 222,932 | $1.10 B |
| 10/08/2024 | $56.06 | $56.79 (1.3%) | $57.10 | $55.61 | 405,000 | $1.10 B |
| 10/07/2024 | $57.70 | $55.84 (-3.22%) | $57.77 | $55.67 | 220,800 | $1.08 B |
| 10/04/2024 | $57.61 | $57.83 (0.38%) | $58.30 | $57.44 | 74,438 | $1.12 B |
| 10/03/2024 | $57.27 | $56.79 (-0.84%) | $57.69 | $56.62 | 115,700 | $1.10 B |
| 10/02/2024 | $59.41 | $57.50 (-3.21%) | $59.68 | $57.05 | 197,700 | $1.11 B |
| 10/01/2024 | $59.68 | $59.48 (-0.34%) | $59.68 | $58.56 | 217,500 | $1.15 B |
| 09/30/2024 | $58.70 | $59.66 (1.64%) | $60.19 | $58.70 | 263,200 | $1.15 B |
| 09/27/2024 | $58.58 | $58.78 (0.34%) | $59.08 | $58.00 | 184,636 | $1.14 B |
| 09/26/2024 | $58.01 | $58.30 (0.5%) | $58.58 | $57.44 | 165,215 | $1.13 B |
| 09/25/2024 | $58.55 | $57.28 (-2.17%) | $58.83 | $57.10 | 297,546 | $1.11 B |
| 09/24/2024 | $60.11 | $58.52 (-2.65%) | $60.92 | $58.51 | 150,400 | $1.13 B |
| 09/23/2024 | $59.45 | $60.08 (1.06%) | $60.54 | $59.45 | 477,600 | $1.16 B |
| 09/20/2024 | $60.46 | $59.66 (-1.32%) | $61.17 | $59.30 | 1.29 M | $1.15 B |
| 09/19/2024 | $62.06 | $60.38 (-2.71%) | $62.11 | $60.09 | 225,000 | $1.17 B |
| 09/18/2024 | $60.46 | $61.05 (0.98%) | $62.89 | $60.35 | 364,546 | $1.18 B |
| 09/17/2024 | $57.05 | $60.06 (5.28%) | $61.73 | $57.00 | 552,113 | $1.16 B |
| 09/16/2024 | $58.67 | $56.20 (-4.21%) | $59.06 | $55.92 | 374,238 | $1.09 B |
| 09/13/2024 | $56.82 | $58.51 (2.97%) | $58.78 | $56.28 | 662,735 | $1.13 B |
| 09/12/2024 | $54.50 | $56.15 (3.03%) | $56.22 | $54.42 | 532,600 | $1.08 B |
| 09/11/2024 | $53.51 | $54.32 (1.51%) | $55.56 | $52.53 | 657,248 | $1.05 B |
| 09/10/2024 | $58.58 | $55.48 (-5.29%) | $58.81 | $54.54 | 616,600 | $1.07 B |
| 09/09/2024 | $60.23 | $58.48 (-2.91%) | $60.30 | $57.83 | 529,404 | $1.13 B |
| 09/06/2024 | $60.80 | $60.51 (-0.48%) | $61.65 | $60.06 | 409,932 | $1.17 B |
| 09/05/2024 | $63.10 | $60.76 (-3.71%) | $63.72 | $60.51 | 405,700 | $1.17 B |
| 09/04/2024 | $62.96 | $62.94 (-0.03%) | $63.42 | $62.26 | 334,606 | $1.22 B |
| 09/03/2024 | $63.43 | $63.03 (-0.63%) | $63.60 | $61.82 | 487,010 | $1.22 B |
| 08/30/2024 | $62.82 | $63.75 (1.48%) | $64.21 | $62.35 | 365,600 | $1.23 B |
| 08/29/2024 | $63.35 | $62.45 (-1.42%) | $63.51 | $62.03 | 509,715 | $1.21 B |
| 08/28/2024 | $63.38 | $62.72 (-1.04%) | $63.78 | $61.90 | 519,810 | $1.21 B |
| 08/27/2024 | $63.38 | $63.25 (-0.21%) | $63.61 | $61.91 | 367,137 | $1.22 B |
| 08/26/2024 | $62.35 | $63.29 (1.51%) | $63.54 | $61.34 | 391,149 | $1.22 B |
| 08/23/2024 | $61.01 | $61.68 (1.1%) | $62.00 | $60.34 | 102,520 | $1.19 B |