ANI Pharmaceuticals Inc. (ANIP)
NASDAQ: ANIP
· Real-Time Price · USD
90.18
0.06 (0.07%)
At close: Aug 20, 2025, 12:50 PM
ANIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 89.41 | 91.15 | 88.82 | 90.12 | 90.12 | 0.46% | 706,627 |
| Aug 18, 2025 | 87.78 | 90.83 | 87.31 | 89.71 | 89.71 | 2.56% | 720,220 |
| Aug 15, 2025 | 88.48 | 90.14 | 85.44 | 87.47 | 87.47 | -2.81% | 1,063,500 |
| Aug 14, 2025 | 88.54 | 90.23 | 88.30 | 90.00 | 90.00 | 1.42% | 605,121 |
| Aug 13, 2025 | 88.87 | 90.23 | 87.87 | 88.74 | 88.74 | 0.45% | 1,245,500 |
| Aug 12, 2025 | 84.52 | 88.36 | 84.04 | 88.34 | 88.34 | 4.08% | 1,427,434 |
| Aug 11, 2025 | 81.50 | 87.95 | 81.44 | 84.88 | 84.88 | 4.17% | 1,671,238 |
| Aug 8, 2025 | 77.86 | 83.80 | 76.99 | 81.48 | 81.48 | 18.07% | 2,104,214 |
| Aug 7, 2025 | 69.03 | 70.96 | 67.98 | 69.01 | 69.01 | -0.12% | 780,567 |
| Aug 6, 2025 | 65.29 | 69.71 | 64.99 | 69.09 | 69.09 | 4.89% | 887,203 |
| Aug 5, 2025 | 65.26 | 66.18 | 64.69 | 65.87 | 65.87 | 0.67% | 249,206 |
| Aug 4, 2025 | 63.95 | 65.57 | 63.67 | 65.43 | 65.43 | 2.35% | 204,814 |
| Aug 1, 2025 | 63.12 | 64.38 | 62.68 | 63.93 | 63.93 | 0.92% | 318,815 |
| Jul 31, 2025 | 63.52 | 65.07 | 62.61 | 63.35 | 63.35 | -1.06% | 196,549 |
| Jul 30, 2025 | 64.56 | 66.39 | 63.35 | 64.03 | 64.03 | -0.26% | 253,646 |
| Jul 29, 2025 | 66.45 | 67.50 | 64.14 | 64.20 | 64.20 | -3.46% | 469,200 |
| Jul 28, 2025 | 67.48 | 68.18 | 66.01 | 66.50 | 66.50 | -1.45% | 394,300 |
| Jul 25, 2025 | 66.83 | 67.91 | 65.68 | 67.48 | 67.48 | 1.06% | 416,041 |
| Jul 24, 2025 | 66.90 | 67.70 | 66.28 | 66.77 | 66.77 | -0.19% | 265,700 |
| Jul 23, 2025 | 66.00 | 68.20 | 65.26 | 66.90 | 66.90 | 0.84% | 316,530 |