Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ANI Pharmaceuticals Stock Price (Quote) NASDAQ:ANIP
$36.86 ( -2.54% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.08 | $39.37 | Friday, 22nd Oct 2021 ANIP stock ended at $36.86. This is 2.54% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 4.00% from a day low at $36.18 to a day high of $37.63. |
| 90 days | $26.10 | $39.37 | |
| 52 weeks | $23.55 | $40.00 |
Historical ANI Pharmaceuticals prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $37.63 | $37.63 | $36.18 | $36.86 | 63 803 |
| 2021-10-21 | $37.91 | $38.13 | $37.48 | $37.82 | 45 099 |
| 2021-10-20 | $38.14 | $38.48 | $37.73 | $37.86 | 25 545 |
| 2021-10-19 | $37.76 | $38.13 | $37.06 | $38.03 | 41 953 |
| 2021-10-18 | $38.67 | $39.37 | $37.65 | $37.77 | 54 034 |
| 2021-10-15 | $38.28 | $38.75 | $37.69 | $38.54 | 57 593 |
| 2021-10-14 | $38.50 | $38.89 | $37.19 | $37.72 | 68 995 |
| 2021-10-13 | $36.56 | $38.36 | $36.48 | $38.16 | 46 972 |
| 2021-10-12 | $37.19 | $37.98 | $35.04 | $36.76 | 33 007 |
| 2021-10-11 | $37.17 | $38.30 | $36.68 | $37.32 | 55 744 |
| 2021-10-08 | $35.74 | $37.42 | $35.74 | $37.16 | 70 399 |
| 2021-10-07 | $34.50 | $35.90 | $34.39 | $35.60 | 66 730 |
| 2021-10-06 | $33.11 | $34.50 | $33.11 | $34.27 | 57 934 |
| 2021-10-05 | $33.19 | $33.71 | $33.05 | $33.31 | 40 572 |
| 2021-10-04 | $33.52 | $33.65 | $32.14 | $32.97 | 39 249 |
| 2021-10-01 | $32.86 | $34.00 | $32.30 | $33.58 | 78 367 |
| 2021-09-30 | $34.00 | $34.22 | $32.70 | $32.82 | 40 774 |
| 2021-09-29 | $33.00 | $34.00 | $31.91 | $33.98 | 58 375 |
| 2021-09-28 | $31.88 | $33.20 | $31.62 | $32.80 | 77 156 |
| 2021-09-27 | $32.05 | $32.77 | $31.62 | $31.86 | 53 722 |
| 2021-09-24 | $31.36 | $32.17 | $30.71 | $31.95 | 87 978 |
| 2021-09-23 | $30.34 | $31.98 | $30.34 | $31.80 | 54 387 |
| 2021-09-22 | $30.26 | $30.76 | $30.08 | $30.09 | 32 853 |
| 2021-09-21 | $29.58 | $30.68 | $29.24 | $30.10 | 50 722 |
| 2021-09-20 | $28.36 | $29.49 | $28.36 | $29.30 | 65 340 |
| 2021-09-17 | $28.16 | $29.35 | $27.77 | $28.89 | 298 582 |
| 2021-09-16 | $27.35 | $27.98 | $26.57 | $27.98 | 47 808 |
| 2021-09-15 | $27.47 | $27.87 | $26.79 | $27.39 | 49 464 |
| 2021-09-14 | $28.42 | $28.42 | $27.15 | $27.47 | 51 508 |
| 2021-09-13 | $27.66 | $28.34 | $27.22 | $28.22 | 35 042 |
| 2021-09-10 | $28.66 | $28.66 | $27.39 | $27.44 | 27 703 |
| 2021-09-09 | $28.15 | $28.76 | $27.77 | $28.48 | 40 326 |
| 2021-09-08 | $28.58 | $28.66 | $28.02 | $28.20 | 31 180 |
| 2021-09-07 | $29.41 | $29.61 | $28.51 | $28.59 | 38 881 |
| 2021-09-03 | $30.72 | $30.72 | $29.42 | $29.50 | 35 936 |
| 2021-09-02 | $30.78 | $31.14 | $28.81 | $30.65 | 46 302 |
| 2021-09-01 | $30.11 | $30.98 | $29.20 | $30.68 | 115 848 |
| 2021-08-31 | $28.75 | $30.99 | $28.75 | $30.33 | 127 852 |
| 2021-08-30 | $28.00 | $28.25 | $27.21 | $27.40 | 30 093 |
| 2021-08-27 | $27.68 | $28.36 | $27.68 | $27.96 | 45 459 |
| 2021-08-26 | $28.93 | $28.94 | $27.48 | $27.48 | 37 963 |
| 2021-08-25 | $29.11 | $29.36 | $27.70 | $28.07 | 44 336 |
| 2021-08-24 | $29.80 | $29.80 | $28.88 | $29.00 | 66 173 |
| 2021-08-23 | $28.35 | $30.00 | $28.35 | $29.39 | 49 973 |
| 2021-08-20 | $26.35 | $28.30 | $26.15 | $27.96 | 56 539 |
| 2021-08-19 | $27.63 | $27.90 | $26.10 | $26.48 | 120 706 |
| 2021-08-18 | $28.46 | $29.03 | $27.39 | $27.86 | 51 434 |
| 2021-08-17 | $29.03 | $29.22 | $28.17 | $28.50 | 39 274 |
| 2021-08-16 | $29.79 | $30.35 | $29.22 | $29.25 | 61 589 |
| 2021-08-13 | $30.45 | $30.74 | $29.97 | $30.05 | 40 647 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
