ANI Pharmaceuticals Inc. (ANIP)
NASDAQ: ANIP
· Real-Time Price · USD
94.72
-1.28 (-1.33%)
At close: Sep 05, 2025, 10:39 AM
ANIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 95.40 | 96.37 | 94.80 | 96.00 | 96.00 | 1.14% | 398,510 |
| Sep 3, 2025 | 94.07 | 95.31 | 93.23 | 94.92 | 94.92 | 0.87% | 544,600 |
| Sep 2, 2025 | 93.60 | 95.60 | 93.23 | 94.10 | 94.10 | 0.64% | 490,014 |
| Aug 29, 2025 | 93.00 | 93.72 | 91.98 | 93.50 | 93.50 | 1.05% | 283,240 |
| Aug 28, 2025 | 91.56 | 92.53 | 90.34 | 92.53 | 92.53 | 0.71% | 477,332 |
| Aug 27, 2025 | 91.89 | 92.62 | 91.52 | 91.88 | 91.88 | -0.01% | 241,700 |
| Aug 26, 2025 | 90.32 | 92.14 | 90.00 | 91.89 | 91.89 | 1.74% | 499,415 |
| Aug 25, 2025 | 91.00 | 92.65 | 89.68 | 90.32 | 90.32 | -0.76% | 351,735 |
| Aug 22, 2025 | 91.56 | 92.53 | 90.77 | 91.01 | 91.01 | -0.14% | 432,201 |
| Aug 21, 2025 | 90.60 | 91.54 | 89.29 | 91.14 | 91.14 | 0.57% | 643,800 |
| Aug 20, 2025 | 90.75 | 90.86 | 89.25 | 90.62 | 90.62 | 0.55% | 396,300 |
| Aug 19, 2025 | 89.41 | 91.15 | 88.82 | 90.12 | 90.12 | 0.46% | 707,000 |
| 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 |