ANI Pharmaceuticals (ANIP) Historical Prices

372 Followers

Time Period

Events

ANIP historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	71.56	71.82	70.00	71.06	71.06	-0.04%	361,298	0.89
Nov 11, 2026	70.87	72.24	70.38	71.09	71.09	-0.22%	956,279	2.42
Nov 10, 2026	67.53	71.36	67.53	71.25	71.25	+5.70%	1,188,614	3.12
Nov 09, 2026	67.70	68.52	67.38	67.79	67.79	+0.56%	483,964	1.27
Nov 06, 2026	69.05	70.95	67.14	67.41	67.41	-3.17%	578,175	1.52
Nov 05, 2026	73.00	76.00	68.79	69.62	69.62	-2.83%	1,223,166	3.31
Nov 04, 2026	73.22	74.00	71.36	71.65	71.65	-0.87%	304,431	0.80
Nov 03, 2026	70.99	72.37	70.88	72.28	72.28	+2.28%	371,252	0.96
Nov 02, 2026	72.21	72.92	70.66	70.67	70.67	-1.85%	509,999	1.34
Oct 30, 2026	73.27	73.54	71.90	72.00	72.00	-1.59%	286,882	0.75
Oct 29, 2026	72.68	73.62	72.05	73.16	73.16	+2.02%	262,398	0.68
Oct 28, 2026	70.78	72.76	70.31	71.71	71.71	+0.76%	335,901	0.88
Oct 27, 2026	72.18	72.41	70.74	71.17	71.17	-1.97%	285,231	0.75
Oct 26, 2026	72.74	73.84	72.02	72.60	72.60	-0.01%	223,862	0.59
Oct 23, 2026	73.30	73.42	72.05	72.61	72.61	-1.55%	314,795	0.83
Oct 22, 2026	72.50	74.15	71.85	73.75	73.75	+2.09%	453,747	1.20
Oct 21, 2026	72.44	73.51	71.80	72.24	72.24	-0.59%	345,032	0.92
Oct 20, 2026	73.31	74.00	72.42	72.67	72.67	+0.15%	264,959	0.71
Oct 19, 2026	72.41	73.21	72.32	72.56	72.56	+0.37%	253,635	0.68
Oct 16, 2026	72.65	73.08	71.50	72.29	72.29	+0.01%	333,921	0.90
Oct 15, 2026	71.08	73.20	71.02	72.28	72.28	+3.02%	240,988	0.64
Oct 14, 2026	70.54	72.31	69.90	70.16	70.16	-0.96%	269,202	0.72
Oct 13, 2026	73.59	73.59	70.44	70.84	70.84	-3.74%	331,803	0.89
Oct 12, 2026	74.00	74.28	72.80	73.59	73.59	-0.41%	318,479	0.85
Oct 09, 2026	71.87	74.43	71.25	73.89	73.89	+2.65%	540,837	1.46
Oct 08, 2026	71.84	73.01	71.28	71.98	71.98	+0.07%	419,713	1.14
Oct 07, 2026	71.77	72.74	71.57	71.93	71.93	+0.57%	438,193	1.20
Oct 06, 2026	72.99	72.99	70.80	71.52	71.52	-1.46%	292,000	0.80
Oct 05, 2026	72.57	73.40	71.76	72.58	72.58	+0.55%	303,534	0.83
Oct 02, 2026	73.16	73.27	71.73	72.18	72.18	-1.07%	309,509	0.85
Oct 01, 2026	72.54	73.96	71.64	72.96	72.96	+0.43%	262,988	0.72
Sep 30, 2026	73.01	73.84	72.37	72.65	72.65	+0.04%	383,955	1.07
Sep 29, 2026	74.14	74.78	72.47	72.62	72.62	-2.95%	328,842	0.91
Sep 28, 2026	73.72	74.92	73.05	74.83	74.83	+1.12%	421,726	1.17
Sep 25, 2026	74.00	74.97	73.30	74.00	74.00	-0.05%	278,678	0.78
Sep 24, 2026	74.00	75.50	73.69	74.04	74.04	-0.52%	368,803	1.03
Sep 23, 2026	77.00	78.86	74.21	74.43	74.43	-4.47%	433,645	1.19
Sep 22, 2026	78.49	79.32	76.58	77.91	77.91	-1.19%	469,572	1.30
Sep 21, 2026	75.50	79.43	75.00	78.85	78.85	+3.56%	579,335	1.63
Sep 18, 2026	75.88	77.41	74.21	76.14	76.14	+0.99%	1,160,357	3.38
Sep 17, 2026	73.68	75.67	73.54	75.39	75.39	+2.45%	586,045	1.72
Sep 16, 2026	72.21	73.86	72.21	73.59	73.59	+2.05%	431,595	1.27
Sep 15, 2026	70.89	72.24	70.00	72.11	72.11	+2.43%	464,351	1.38
Sep 14, 2026	70.79	71.87	70.15	70.40	70.40	+0.30%	357,658	1.06
Sep 11, 2026	71.53	71.92	69.58	70.19	70.19	-1.78%	371,404	1.11
Sep 10, 2026	70.52	71.48	70.07	71.46	71.46	+1.07%	228,892	0.68
Sep 09, 2026	70.23	70.93	69.96	70.70	70.70	+0.67%	298,342	0.90
Sep 08, 2026	70.57	71.84	70.16	70.23	70.23	-1.40%	253,677	0.76
Sep 07, 2026	71.35	72.06	71.12	71.23	71.23	0.00%	0	0.00
Sep 04, 2026	71.35	72.06	71.12	71.23	71.23	-1.06%	219,218	0.65

ANI Pharmaceuticals historical prices

ANI Pharmaceuticals (ANIP) Historical Prices

Become an Expert with TipRanks Premium