-
5 DAY PERFORMANCE
+2.40% -
1 MONTH PERFORMANCE
-6.35% -
3 MONTH PERFORMANCE
-5.90% -
6 MONTH PERFORMANCE
-12.04% -
YEAR-TO-DATE PERFORMANCE
+8.27% -
1 YEAR PERFORMANCE
+2.82%
ANI Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $58.70 | $59.66 (1.64%) | $60.19 | $58.70 | 263,179 | $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 |
| 08/22/2024 | $61.07 | $60.52 (-0.9%) | $61.20 | $59.70 | 152,900 | $1.17 B |
| 08/21/2024 | $61.50 | $61.35 (-0.24%) | $61.50 | $60.30 | 224,800 | $1.19 B |
| 08/20/2024 | $61.07 | $61.19 (0.2%) | $61.48 | $59.89 | 214,000 | $1.18 B |
| 08/19/2024 | $60.17 | $61.23 (1.76%) | $61.58 | $59.56 | 230,200 | $1.18 B |
| 08/16/2024 | $60.88 | $60.02 (-1.41%) | $61.19 | $59.64 | 175,900 | $1.16 B |
| 08/15/2024 | $60.14 | $61.10 (1.6%) | $61.19 | $58.84 | 184,141 | $1.18 B |
| 08/14/2024 | $59.23 | $59.20 (-0.05%) | $59.82 | $58.21 | 312,300 | $1.14 B |
| 08/13/2024 | $59.62 | $58.95 (-1.12%) | $59.84 | $58.82 | 122,014 | $1.14 B |
| 08/12/2024 | $57.90 | $59.68 (3.07%) | $59.70 | $57.18 | 574,209 | $1.15 B |
| 08/09/2024 | $56.43 | $57.90 (2.6%) | $58.99 | $56.08 | 743,300 | $1.12 B |
| 08/08/2024 | $56.95 | $56.43 (-0.91%) | $57.45 | $56.17 | 2.13 M | $1.09 B |
| 08/07/2024 | $53.51 | $57.01 (6.54%) | $58.60 | $52.77 | 1.63 M | $1.10 B |
| 08/06/2024 | $60.80 | $63.29 (4.1%) | $65.69 | $59.90 | 286,705 | $1.22 B |
| 08/05/2024 | $59.27 | $59.16 (-0.19%) | $60.13 | $58.18 | 182,400 | $1.14 B |
| 08/02/2024 | $62.52 | $61.01 (-2.42%) | $62.78 | $60.61 | 145,400 | $1.18 B |
| 08/01/2024 | $65.86 | $63.85 (-3.05%) | $65.88 | $63.37 | 123,731 | $1.22 B |
| 07/31/2024 | $64.52 | $65.72 (1.86%) | $66.51 | $64.41 | 194,700 | $1.26 B |
| 07/30/2024 | $64.09 | $64.38 (0.45%) | $64.74 | $63.44 | 233,437 | $1.23 B |
| 07/29/2024 | $63.45 | $63.53 (0.13%) | $64.02 | $62.72 | 109,742 | $1.21 B |
| 07/26/2024 | $62.64 | $63.25 (0.97%) | $63.39 | $61.72 | 179,333 | $1.21 B |
| 07/25/2024 | $63.58 | $62.03 (-2.44%) | $63.58 | $61.50 | 138,244 | $1.18 B |
| 07/24/2024 | $64.31 | $63.26 (-1.63%) | $64.70 | $63.07 | 144,300 | $1.21 B |
| 07/23/2024 | $62.10 | $64.73 (4.24%) | $65.11 | $62.00 | 292,500 | $1.24 B |
| 07/22/2024 | $62.50 | $62.07 (-0.69%) | $62.50 | $61.06 | 120,165 | $1.19 B |
| 07/19/2024 | $61.49 | $62.19 (1.14%) | $62.40 | $61.17 | 131,574 | $1.19 B |
| 07/18/2024 | $62.92 | $61.35 (-2.5%) | $64.01 | $61.02 | 125,256 | $1.17 B |
| 07/17/2024 | $63.80 | $62.98 (-1.29%) | $64.20 | $62.33 | 191,136 | $1.20 B |
| 07/16/2024 | $63.69 | $64.23 (0.85%) | $64.94 | $63.25 | 304,074 | $1.23 B |
| 07/15/2024 | $63.17 | $63.22 (0.08%) | $64.35 | $62.47 | 151,890 | $1.21 B |
| 07/12/2024 | $64.91 | $63.50 (-2.17%) | $65.25 | $63.38 | 153,501 | $1.21 B |
| 07/11/2024 | $63.28 | $64.25 (1.53%) | $64.43 | $63.21 | 106,250 | $1.23 B |
| 07/10/2024 | $61.74 | $62.38 (1.04%) | $62.66 | $61.58 | 73,287 | $1.19 B |
| 07/09/2024 | $62.55 | $61.34 (-1.93%) | $62.70 | $61.26 | 111,179 | $1.17 B |
| 07/08/2024 | $61.69 | $62.36 (1.09%) | $62.45 | $61.29 | 106,766 | $1.19 B |
| 07/05/2024 | $60.96 | $61.44 (0.79%) | $61.57 | $60.56 | 129,342 | $1.17 B |
| 07/03/2024 | $62.38 | $60.82 (-2.5%) | $62.41 | $60.64 | 81,887 | $1.16 B |
| 07/02/2024 | $63.03 | $62.64 (-0.62%) | $63.60 | $62.41 | 104,907 | $1.20 B |
| 07/01/2024 | $63.50 | $63.44 (-0.09%) | $64.16 | $62.80 | 150,901 | $1.21 B |