ANI Pharmaceuticals, Inc.ANIPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $81.85 | $81.92 | $79.41 | $80.00 | 398,103 |
| 1/30/2026 | $81.47 | $82.05 | $80.26 | $81.85 | 284,212 |
| 1/29/2026 | $79.42 | $82.60 | $79.12 | $82.00 | 498,400 |
| 1/28/2026 | $80.58 | $80.58 | $78.10 | $79.51 | 615,464 |
| 1/27/2026 | $81.56 | $83.02 | $80.00 | $80.45 | 729,200 |
| 1/26/2026 | $82.76 | $83.89 | $81.11 | $81.33 | 774,600 |
| 1/23/2026 | $85.35 | $85.57 | $82.37 | $82.99 | 310,631 |
| 1/22/2026 | $85.70 | $86.97 | $85.25 | $85.39 | 286,341 |
| 1/21/2026 | $85.80 | $86.22 | $83.94 | $85.52 | 406,500 |
| 1/20/2026 | $83.39 | $86.95 | $83.03 | $85.77 | 605,740 |
| 1/16/2026 | $85.92 | $87.07 | $84.39 | $84.83 | 517,824 |
| 1/15/2026 | $84.70 | $85.87 | $83.99 | $85.29 | 611,713 |
| 1/14/2026 | $82.28 | $85.38 | $81.64 | $85.03 | 522,859 |
| 1/13/2026 | $84.33 | $84.33 | $80.11 | $82.28 | 649,924 |
| 1/12/2026 | $82.30 | $87.01 | $79.35 | $84.35 | 1.08M |
| 1/9/2026 | $81.36 | $81.36 | $75.10 | $76.28 | 1.28M |
| 1/8/2026 | $79.40 | $81.35 | $78.05 | $81.04 | 387,910 |
| 1/7/2026 | $78.07 | $80.18 | $77.20 | $79.47 | 317,410 |
| 1/6/2026 | $78.66 | $79.88 | $76.69 | $77.48 | 418,100 |
| 1/5/2026 | $78.04 | $79.08 | $76.86 | $78.66 | 417,829 |
| 1/2/2026 | $79.10 | $80.29 | $77.41 | $78.43 | 631,600 |
| 12/31/2025 | $79.61 | $80.00 | $78.55 | $78.94 | 374,544 |
| 12/30/2025 | $81.31 | $81.50 | $79.31 | $79.42 | 584,904 |
| 12/29/2025 | $82.50 | $82.53 | $81.00 | $81.38 | 275,900 |
| 12/26/2025 | $81.91 | $82.78 | $80.27 | $82.41 | 225,705 |
| 12/24/2025 | $80.73 | $82.36 | $80.42 | $82.18 | 199,937 |
| 12/23/2025 | $80.92 | $82.22 | $80.40 | $80.73 | 516,544 |
| 12/22/2025 | $82.37 | $83.65 | $78.55 | $80.72 | 520,002 |
| 12/19/2025 | $82.87 | $84.37 | $82.63 | $82.85 | 965,200 |
| 12/18/2025 | $82.40 | $83.92 | $82.15 | $82.83 | 260,900 |
| 12/17/2025 | $81.37 | $83.58 | $81.19 | $82.35 | 486,300 |
| 12/16/2025 | $81.56 | $82.51 | $80.77 | $81.10 | 340,627 |
| 12/15/2025 | $81.09 | $82.78 | $80.49 | $81.51 | 659,101 |
| 12/12/2025 | $82.32 | $83.00 | $79.98 | $80.39 | 426,405 |
| 12/11/2025 | $82.16 | $82.99 | $81.58 | $82.13 | 193,700 |
| 12/10/2025 | $81.14 | $82.36 | $80.30 | $82.03 | 273,354 |
| 12/9/2025 | $82.83 | $83.60 | $81.45 | $81.67 | 232,436 |
| 12/8/2025 | $82.17 | $83.25 | $81.15 | $81.34 | 426,595 |
| 12/5/2025 | $82.53 | $83.14 | $80.57 | $81.77 | 519,700 |
| 12/4/2025 | $82.40 | $83.47 | $81.59 | $82.74 | 328,200 |
| 12/3/2025 | $82.25 | $84.17 | $81.75 | $82.67 | 390,935 |
| 12/2/2025 | $84.37 | $84.65 | $81.86 | $82.12 | 371,325 |
| 12/1/2025 | $84.20 | $85.09 | $83.48 | $84.47 | 502,000 |
| 11/28/2025 | $84.05 | $85.07 | $83.02 | $84.85 | 150,300 |
| 11/26/2025 | $84.02 | $85.24 | $82.95 | $84.36 | 588,735 |
| 11/25/2025 | $81.74 | $84.67 | $81.54 | $83.22 | 435,418 |
| 11/24/2025 | $79.29 | $81.55 | $78.40 | $80.98 | 370,422 |
| 11/21/2025 | $78.62 | $80.78 | $77.99 | $79.72 | 330,247 |
| 11/20/2025 | $81.36 | $82.12 | $78.15 | $78.52 | 354,178 |
| 11/19/2025 | $81.59 | $81.59 | $79.06 | $80.33 | 660,150 |
| 11/18/2025 | $82.22 | $82.81 | $80.95 | $81.07 | 633,500 |
| 11/17/2025 | $84.22 | $85.17 | $81.68 | $81.97 | 853,600 |
| 11/14/2025 | $84.75 | $85.04 | $83.74 | $84.02 | 394,304 |
| 11/13/2025 | $87.27 | $87.89 | $84.09 | $84.55 | 593,734 |
| 11/12/2025 | $89.47 | $89.57 | $87.21 | $87.27 | 382,800 |
| 11/11/2025 | $89.61 | $90.73 | $86.82 | $88.54 | 427,345 |
| 11/10/2025 | $87.58 | $90.87 | $81.82 | $88.93 | 467,491 |
| 11/7/2025 | $83.21 | $95.45 | $79.39 | $90.43 | 710,600 |
| 11/6/2025 | $92.56 | $94.46 | $90.04 | $90.23 | 456,800 |
| 11/5/2025 | $94.02 | $95.57 | $92.37 | $92.62 | 223,954 |