Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ANI Pharmaceuticals Stock Price (Quote) NASDAQ:ANIP
$30.86 ( 3.14% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.73 | $33.93 | Friday, 20th May 2022 ANIP stock ended at $30.86. This is 3.14% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 3.99% from a day low at $30.08 to a day high of $31.28. |
| 90 days | $22.73 | $39.08 | |
| 52 weeks | $22.73 | $60.23 |
Historical ANI Pharmaceuticals prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $30.22 | $31.28 | $30.08 | $30.86 | 106 451 |
| 2022-05-19 | $28.79 | $30.33 | $28.79 | $29.92 | 96 807 |
| 2022-05-18 | $29.41 | $30.00 | $29.12 | $29.18 | 137 916 |
| 2022-05-17 | $29.25 | $29.91 | $28.19 | $29.73 | 93 310 |
| 2022-05-16 | $26.62 | $28.97 | $26.10 | $28.77 | 161 110 |
| 2022-05-13 | $25.25 | $26.72 | $24.48 | $26.47 | 105 251 |
| 2022-05-12 | $24.25 | $25.99 | $24.15 | $25.01 | 91 649 |
| 2022-05-11 | $25.63 | $26.60 | $24.09 | $24.59 | 177 403 |
| 2022-05-10 | $26.14 | $26.50 | $22.73 | $25.28 | 232 139 |
| 2022-05-09 | $27.14 | $27.44 | $25.61 | $26.12 | 139 710 |
| 2022-05-06 | $28.33 | $28.61 | $26.23 | $27.42 | 121 089 |
| 2022-05-05 | $28.44 | $28.79 | $28.07 | $28.28 | 77 321 |
| 2022-05-04 | $29.83 | $29.83 | $27.70 | $28.80 | 94 503 |
| 2022-05-03 | $30.38 | $30.38 | $28.77 | $29.50 | 97 137 |
| 2022-05-02 | $29.30 | $30.38 | $29.03 | $30.16 | 103 379 |
| 2022-04-29 | $29.94 | $30.06 | $29.20 | $29.51 | 87 773 |
| 2022-04-28 | $30.42 | $30.75 | $28.77 | $30.01 | 105 225 |
| 2022-04-27 | $30.96 | $31.00 | $29.58 | $30.27 | 147 698 |
| 2022-04-26 | $31.87 | $31.87 | $30.57 | $30.91 | 99 812 |
| 2022-04-25 | $31.91 | $32.00 | $30.94 | $31.88 | 74 464 |
| 2022-04-22 | $33.31 | $33.75 | $31.82 | $32.32 | 43 858 |
| 2022-04-21 | $32.99 | $33.93 | $32.66 | $33.46 | 141 600 |
| 2022-04-20 | $32.99 | $33.93 | $32.48 | $32.79 | 102 500 |
| 2022-04-19 | $31.17 | $33.35 | $31.02 | $32.99 | 95 000 |
| 2022-04-18 | $32.30 | $32.46 | $30.79 | $31.20 | 127 700 |
| 2022-04-14 | $31.18 | $32.50 | $31.18 | $32.16 | 39 889 |
| 2022-04-13 | $29.71 | $31.60 | $29.71 | $31.24 | 72 220 |
| 2022-04-12 | $29.57 | $30.32 | $29.30 | $29.66 | 93 416 |
| 2022-04-11 | $29.55 | $30.10 | $28.76 | $29.60 | 127 657 |
| 2022-04-08 | $30.30 | $30.30 | $29.81 | $29.94 | 33 298 |
| 2022-04-07 | $29.87 | $30.18 | $29.48 | $30.04 | 85 300 |
| 2022-04-06 | $29.26 | $29.81 | $29.13 | $29.69 | 90 000 |
| 2022-04-05 | $29.08 | $29.55 | $28.80 | $29.17 | 120 600 |
| 2022-04-04 | $28.80 | $29.47 | $28.50 | $29.17 | 58 500 |
| 2022-04-01 | $28.49 | $28.73 | $27.96 | $28.68 | 78 772 |
| 2022-03-31 | $28.85 | $29.66 | $27.68 | $28.05 | 81 456 |
| 2022-03-30 | $28.83 | $29.76 | $28.67 | $28.83 | 234 922 |
| 2022-03-29 | $28.10 | $29.14 | $28.10 | $28.87 | 249 700 |
| 2022-03-28 | $27.82 | $28.42 | $27.43 | $28.17 | 239 700 |
| 2022-03-25 | $27.94 | $28.59 | $27.57 | $27.97 | 81 900 |
| 2022-03-24 | $27.50 | $28.39 | $27.50 | $27.95 | 146 700 |
| 2022-03-23 | $28.42 | $28.69 | $26.94 | $27.03 | 184 900 |
| 2022-03-22 | $28.02 | $28.07 | $27.04 | $27.48 | 105 061 |
| 2022-03-21 | $27.34 | $28.69 | $26.68 | $26.92 | 168 667 |
| 2022-03-18 | $27.81 | $28.49 | $26.82 | $27.24 | 708 448 |
| 2022-03-17 | $26.79 | $28.50 | $26.00 | $28.32 | 314 700 |
| 2022-03-16 | $28.06 | $29.00 | $25.33 | $26.91 | 497 200 |
| 2022-03-15 | $33.05 | $33.36 | $24.41 | $29.01 | 1 093 100 |
| 2022-03-14 | $36.45 | $36.80 | $35.30 | $35.66 | 86 900 |
| 2022-03-11 | $37.27 | $37.70 | $36.23 | $36.31 | 61 600 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
