Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,118.27
+39.41(+0.49%)
Bitcoin USD
64,399.86
+522.59(+0.82%)
CMC Crypto 200
1,388.39
-8.15(-0.59%)

ANI Pharmaceuticals, Inc. (ANIP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

64.95

-0.48

(-0.73%)

At close: 04:00PM EDT

64.95

0.00

(0.00%)

Pre-market:

08:32AM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	65.05	65.28	64.29	64.95	64.95	82,900
24 Apr 2024	66.03	66.19	65.15	65.43	65.43	83,400
23 Apr 2024	65.90	66.90	65.51	66.14	66.14	85,900
22 Apr 2024	65.98	66.37	65.18	65.62	65.62	95,300
19 Apr 2024	64.20	65.78	64.20	65.48	65.48	207,300
18 Apr 2024	65.30	65.97	64.43	64.58	64.58	184,200
17 Apr 2024	65.56	66.06	65.02	65.48	65.48	123,200
16 Apr 2024	66.10	66.58	65.52	65.56	65.56	99,000
15 Apr 2024	66.83	67.31	65.65	66.30	66.30	111,900
12 Apr 2024	67.79	68.17	66.41	66.88	66.88	95,000
11 Apr 2024	67.42	68.12	66.64	68.11	68.11	136,600
10 Apr 2024	66.10	67.10	65.52	66.96	66.96	171,000
09 Apr 2024	67.37	67.60	66.75	67.05	67.05	152,800
08 Apr 2024	68.39	68.39	67.15	67.59	67.59	117,700
05 Apr 2024	68.00	68.40	67.31	67.65	67.65	203,200
04 Apr 2024	67.68	68.32	66.94	67.94	67.94	160,100
03 Apr 2024	66.59	67.35	66.47	67.24	67.24	177,300
02 Apr 2024	67.48	67.48	66.47	66.72	66.72	173,600
01 Apr 2024	69.02	69.02	66.50	67.87	67.87	203,900
28 Mar 2024	69.69	70.05	69.00	69.13	69.13	252,200
27 Mar 2024	69.85	70.31	69.49	69.69	69.69	110,800
26 Mar 2024	69.63	70.21	69.10	69.55	69.55	90,400
25 Mar 2024	70.81	70.81	69.00	69.60	69.60	117,900
22 Mar 2024	69.93	70.46	69.36	69.58	69.58	145,900
21 Mar 2024	68.58	69.46	68.33	69.32	69.32	188,300
20 Mar 2024	67.58	68.93	67.58	68.16	68.16	112,700
19 Mar 2024	67.15	68.67	67.14	67.87	67.87	212,200
18 Mar 2024	66.04	67.89	65.82	67.62	67.62	209,000
15 Mar 2024	65.89	67.34	65.50	66.00	66.00	332,100
14 Mar 2024	65.92	66.79	65.50	66.05	66.05	107,400
13 Mar 2024	66.54	67.98	65.68	66.23	66.23	178,700
12 Mar 2024	65.75	67.35	65.50	66.54	66.54	228,200
11 Mar 2024	66.21	66.76	65.08	66.13	66.13	268,300
08 Mar 2024	67.18	67.91	66.42	67.42	67.42	176,900
07 Mar 2024	66.57	67.13	65.53	66.71	66.71	195,300
06 Mar 2024	66.04	66.25	64.71	65.81	65.81	160,800
05 Mar 2024	66.59	66.78	64.45	65.34	65.34	132,300
04 Mar 2024	67.00	67.75	64.98	66.42	66.42	215,400
01 Mar 2024	68.24	69.21	65.79	67.17	67.17	226,800
29 Feb 2024	64.50	70.50	63.67	67.67	67.67	804,700
28 Feb 2024	59.61	60.82	58.96	60.28	60.28	114,900
27 Feb 2024	60.13	60.81	59.56	59.94	59.94	102,200
26 Feb 2024	59.13	61.48	59.13	60.25	60.25	144,000
23 Feb 2024	58.10	59.25	57.58	59.13	59.13	73,700
22 Feb 2024	57.39	58.59	57.05	58.15	58.15	78,000
21 Feb 2024	58.42	58.42	57.29	57.63	57.63	76,100
20 Feb 2024	59.63	60.32	57.97	58.37	58.37	92,200
16 Feb 2024	57.98	59.72	57.63	59.72	59.72	78,900
15 Feb 2024	56.32	57.57	56.32	57.55	57.55	85,000
14 Feb 2024	55.43	56.69	55.40	56.10	56.10	59,700
13 Feb 2024	56.04	57.20	54.62	55.02	55.02	80,200
12 Feb 2024	56.36	57.26	56.11	57.03	57.03	63,000
09 Feb 2024	56.11	56.51	55.43	56.51	56.51	59,500
08 Feb 2024	55.99	56.54	55.23	55.91	55.91	54,100
07 Feb 2024	56.68	56.70	55.89	56.03	56.03	47,900
06 Feb 2024	55.70	57.25	55.47	56.87	56.87	60,300
05 Feb 2024	55.08	56.33	55.02	56.04	56.04	105,500
02 Feb 2024	55.79	55.87	54.84	55.42	55.42	83,700
01 Feb 2024	55.67	56.51	54.39	56.51	56.51	123,800
31 Jan 2024	54.53	56.82	54.50	55.82	55.82	90,200
30 Jan 2024	54.95	54.95	53.70	54.20	54.20	114,100
29 Jan 2024	54.39	55.18	53.69	55.02	55.02	96,100
26 Jan 2024	54.85	54.88	53.99	54.64	54.64	74,700
25 Jan 2024	55.87	56.53	53.90	54.30	54.30	90,300
24 Jan 2024	56.85	56.85	55.18	55.20	55.20	81,900
23 Jan 2024	56.21	57.15	55.73	56.62	56.62	104,800
22 Jan 2024	55.73	56.26	55.55	56.17	56.17	79,100
19 Jan 2024	55.79	55.92	55.02	55.41	55.41	67,400
18 Jan 2024	55.30	55.85	54.70	55.59	55.59	81,700
17 Jan 2024	54.75	55.61	54.59	55.60	55.60	111,700
16 Jan 2024	56.71	56.71	53.47	55.41	55.41	86,000
12 Jan 2024	56.43	57.23	55.81	56.74	56.74	68,900
11 Jan 2024	56.13	56.90	54.99	55.79	55.79	101,400
10 Jan 2024	55.77	56.89	55.21	56.60	56.60	100,000
09 Jan 2024	56.56	56.81	55.38	55.77	55.77	142,700
08 Jan 2024	56.50	56.91	56.00	56.82	56.82	81,900
05 Jan 2024	55.59	57.44	55.16	56.77	56.77	143,000
04 Jan 2024	56.39	56.99	55.52	56.13	56.13	159,600
03 Jan 2024	56.70	57.34	55.01	56.18	56.18	221,200
02 Jan 2024	54.81	57.25	54.35	57.19	57.19	163,100
29 Dec 2023	54.69	55.52	54.28	55.14	55.14	241,400
28 Dec 2023	55.20	55.52	54.67	54.82	54.82	54,000
27 Dec 2023	55.37	55.59	54.54	55.12	55.12	106,400
26 Dec 2023	53.95	55.39	53.45	55.31	55.31	111,100
22 Dec 2023	53.12	53.76	52.00	53.43	53.43	201,800
21 Dec 2023	52.86	53.50	52.47	53.13	53.13	104,500
20 Dec 2023	52.52	52.78	52.09	52.33	52.33	198,800
19 Dec 2023	52.79	53.50	52.42	52.74	52.74	238,400
18 Dec 2023	52.88	53.31	51.88	52.45	52.45	150,400
15 Dec 2023	52.90	53.20	51.79	52.91	52.91	545,300
14 Dec 2023	53.12	53.99	51.95	52.90	52.90	209,200
13 Dec 2023	51.89	52.70	51.24	52.59	52.59	233,200
12 Dec 2023	50.27	51.65	49.28	51.60	51.60	126,400
11 Dec 2023	49.21	50.65	48.56	50.30	50.30	134,700
08 Dec 2023	48.47	49.13	48.20	48.94	48.94	205,200
07 Dec 2023	48.84	49.40	48.42	48.73	48.73	129,600
06 Dec 2023	50.18	50.51	48.39	48.72	48.72	133,000
05 Dec 2023	50.11	50.26	49.08	49.96	49.96	153,800
04 Dec 2023	50.41	51.50	49.90	50.07	50.07	188,500
01 Dec 2023	49.61	51.09	49.61	50.57	50.57	160,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,118.27+39.41(+0.49%)

Bitcoin USD64,399.86+522.59(+0.82%)

CMC Crypto 2001,388.39-8.15(-0.59%)

ANI Pharmaceuticals, Inc. (ANIP)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,118.27
+39.41(+0.49%)

Bitcoin USD
64,399.86
+522.59(+0.82%)

CMC Crypto 200
1,388.39
-8.15(-0.59%)