ANI Pharmaceuticals Inc. (ANIP)
NASDAQ: ANIP
· Real-Time Price · USD
93.37
-1.62 (-1.71%)
At close: Sep 25, 2025, 3:59 PM
92.01
-1.46%
After-hours: Sep 25, 2025, 05:50 PM EDT
ANIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 96.41 | 96.53 | 91.89 | 94.99 | 94.99 | -0.36% | 423,396 |
| Sep 23, 2025 | 96.06 | 96.79 | 94.71 | 95.33 | 95.33 | -0.63% | 258,917 |
| Sep 22, 2025 | 97.25 | 97.52 | 95.36 | 95.93 | 95.93 | -0.89% | 290,218 |
| Sep 19, 2025 | 98.04 | 98.04 | 96.09 | 96.79 | 96.79 | -0.71% | 346,300 |
| Sep 18, 2025 | 95.74 | 98.55 | 94.56 | 97.48 | 97.48 | 2.22% | 374,935 |
| Sep 17, 2025 | 98.18 | 98.45 | 95.11 | 95.36 | 95.36 | -2.25% | 432,101 |
| Sep 16, 2025 | 98.88 | 99.39 | 96.91 | 97.55 | 97.55 | -1.28% | 460,800 |
| Sep 15, 2025 | 97.56 | 98.98 | 96.08 | 98.81 | 98.81 | 1.13% | 340,800 |
| Sep 12, 2025 | 98.42 | 99.10 | 97.18 | 97.71 | 97.71 | -1.03% | 210,900 |
| Sep 11, 2025 | 97.60 | 98.76 | 96.50 | 98.73 | 98.73 | 1.30% | 323,453 |
| Sep 10, 2025 | 97.88 | 99.50 | 97.05 | 97.46 | 97.46 | -1.02% | 353,629 |
| Sep 9, 2025 | 95.45 | 98.49 | 95.20 | 98.46 | 98.46 | 3.42% | 613,400 |
| Sep 8, 2025 | 95.85 | 96.03 | 94.31 | 95.20 | 95.20 | -0.16% | 376,239 |
| Sep 5, 2025 | 95.65 | 96.56 | 93.92 | 95.35 | 95.35 | -0.68% | 414,021 |
| Sep 4, 2025 | 95.40 | 96.37 | 94.80 | 96.00 | 96.00 | 1.14% | 398,600 |
| 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 |