7,720.39

-23.59

-0.30%

52,342.56

-132.54

-0.25%

26,184.73

-365.13

-1.38%

2,859.22

+28.71

+1.01%

4.9890

-0.0560

-1.11%

17.20

+0.29

+1.71%

4,035.10

+3.70

+0.09%

78,556.36

-2,627.11

-3.24%

Crude Oil Dec 26

102.75

+0.75

+0.74%

US Private Equity

10,940.50

+9.00

+0.08%

NasdaqGM - Nasdaq Real Time Price USD

ANI Pharmaceuticals, Inc. (ANIP)

73.16 +1.45 (+2.02%)

At close: 4:00:01 PM EDT

73.16 0.00 (0.00%)

After hours: 4:00:12 PM EDT

Trade ANIP on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	72.68	73.62	72.05	73.16	73.16	262,398
Oct 28, 2026	70.78	72.76	70.31	71.71	71.71	335,900
Oct 27, 2026	72.18	72.41	70.74	71.17	71.17	285,200
Oct 26, 2026	72.74	73.84	72.02	72.60	72.60	229,300
Oct 23, 2026	73.30	73.42	72.05	72.61	72.61	318,600
Oct 22, 2026	72.50	74.15	71.85	73.75	73.75	454,400
Oct 21, 2026	72.44	73.51	71.80	72.24	72.24	345,000
Oct 20, 2026	73.31	74.00	72.42	72.67	72.67	265,000
Oct 19, 2026	72.41	73.21	72.32	72.56	72.56	253,600
Oct 16, 2026	72.65	73.08	71.50	72.29	72.29	333,900
Oct 15, 2026	71.08	73.20	71.02	72.28	72.28	241,000
Oct 14, 2026	70.54	72.31	69.90	70.16	70.16	269,200
Oct 13, 2026	73.59	73.59	70.44	70.84	70.84	331,800
Oct 12, 2026	74.00	74.28	72.80	73.59	73.59	318,500
Oct 9, 2026	71.87	74.43	71.25	73.89	73.89	540,800
Oct 8, 2026	71.84	73.01	71.28	71.98	71.98	419,700
Oct 7, 2026	71.77	72.74	71.57	71.93	71.93	438,100
Oct 6, 2026	72.99	72.99	70.80	71.52	71.52	292,000
Oct 5, 2026	72.57	73.40	71.76	72.58	72.58	346,800
Oct 2, 2026	73.16	73.27	71.73	72.18	72.18	300,200
Oct 1, 2026	72.54	73.96	71.64	72.96	72.96	316,700
Sep 30, 2026	73.01	73.84	72.37	72.65	72.65	384,000
Sep 29, 2026	74.14	74.78	72.47	72.62	72.62	328,700
Sep 28, 2026	73.72	74.92	73.05	74.83	74.83	421,700
Sep 25, 2026	74.00	74.97	73.30	74.00	74.00	278,700
Sep 24, 2026	74.00	75.50	73.69	74.04	74.04	368,800
Sep 23, 2026	77.00	78.86	74.21	74.43	74.43	433,600
Sep 22, 2026	78.49	79.32	76.58	77.91	77.91	469,600
Sep 21, 2026	75.50	79.43	75.00	78.85	78.85	579,300
Sep 18, 2026	75.88	77.41	74.21	76.14	76.14	1,160,400
Sep 17, 2026	73.68	75.67	73.54	75.39	75.39	586,000
Sep 16, 2026	72.21	73.86	72.21	73.59	73.59	431,600
Sep 15, 2026	70.89	72.24	70.00	72.11	72.11	462,900
Sep 14, 2026	70.79	71.87	70.15	70.40	70.40	357,700
Sep 11, 2026	71.53	71.92	69.58	70.19	70.19	371,400
Sep 10, 2026	70.52	71.48	70.07	71.46	71.46	228,900
Sep 9, 2026	70.23	70.93	69.96	70.70	70.70	298,300
Sep 8, 2026	70.57	71.84	70.16	70.23	70.23	253,700
Sep 4, 2026	71.35	72.06	71.12	71.23	71.23	219,200
Sep 3, 2026	74.09	74.18	71.87	71.99	71.99	337,800
Sep 2, 2026	72.53	73.44	72.41	73.06	73.06	287,600
Sep 1, 2026	73.54	74.99	71.56	71.92	71.92	580,500
Aug 31, 2026	72.81	73.53	71.77	73.25	73.25	340,500
Aug 28, 2026	73.23	73.93	72.61	72.83	72.83	361,000
Aug 27, 2026	73.74	74.50	73.24	73.51	73.51	316,600
Aug 26, 2026	75.50	76.08	73.65	74.56	74.56	411,900
Aug 25, 2026	74.24	75.84	73.56	75.65	75.65	811,900
Aug 24, 2026	75.31	75.81	74.08	74.17	74.17	327,800
Aug 21, 2026	77.33	77.81	74.81	75.35	75.35	379,100
Aug 20, 2026	77.77	78.38	76.68	77.32	77.32	316,500
Aug 19, 2026	77.79	78.93	76.93	78.02	78.02	245,000
Aug 18, 2026	76.77	77.39	76.43	76.87	76.87	286,500
Aug 17, 2026	76.06	78.34	75.76	76.00	76.00	260,800
Aug 14, 2026	74.47	76.71	73.39	76.54	76.54	236,800
Aug 13, 2026	75.48	75.75	74.00	74.77	74.77	330,000
Aug 12, 2026	73.72	75.35	73.27	75.12	75.12	466,500
Aug 11, 2026	75.96	77.00	74.00	74.53	74.53	526,200
Aug 10, 2026	77.02	78.86	74.97	75.76	75.76	515,000
Aug 7, 2026	77.09	78.59	74.33	78.25	78.25	1,020,100
Aug 6, 2026	80.56	83.21	79.47	82.63	82.63	717,000
Aug 5, 2026	80.11	81.09	79.39	79.88	79.88	205,400
Aug 4, 2026	80.05	80.93	79.10	79.20	79.20	289,500
Aug 3, 2026	79.36	80.71	78.29	80.06	80.06	432,400
Jul 31, 2026	79.65	80.38	78.24	79.24	79.24	205,200
Jul 30, 2026	80.92	81.25	79.93	80.43	80.43	192,600
Jul 29, 2026	81.04	82.00	79.77	81.78	81.78	288,300
Jul 28, 2026	79.44	81.04	78.36	81.04	81.04	219,700
Jul 27, 2026	78.05	79.12	77.77	78.37	78.37	352,400
Jul 24, 2026	79.04	79.18	77.43	77.65	77.65	158,000
Jul 23, 2026	77.15	78.96	76.43	78.53	78.53	245,700
Jul 22, 2026	79.17	80.01	77.27	77.61	77.61	203,500
Jul 21, 2026	77.25	79.15	77.01	79.15	79.15	205,400
Jul 20, 2026	79.11	79.55	77.62	77.72	77.72	420,600
Jul 17, 2026	80.90	82.47	78.60	79.20	79.20	322,500
Jul 16, 2026	81.39	82.97	81.20	81.92	81.92	242,900
Jul 15, 2026	80.56	82.46	79.69	80.82	80.82	361,300
Jul 14, 2026	80.85	81.74	79.86	80.55	80.55	240,300
Jul 13, 2026	81.84	82.79	80.05	81.08	81.08	303,400
Jul 10, 2026	84.02	85.90	81.97	82.07	82.07	254,100
Jul 9, 2026	84.19	85.05	82.81	83.78	83.78	297,500
Jul 8, 2026	85.62	86.14	84.68	84.77	84.77	228,500
Jul 7, 2026	86.19	87.19	85.62	85.99	85.99	211,200
Jul 6, 2026	85.29	86.72	82.21	85.05	85.05	362,500
Jul 2, 2026	83.18	86.13	82.70	86.03	86.03	581,000
Jul 1, 2026	83.45	84.82	82.37	83.05	83.05	254,900
Jun 30, 2026	84.12	84.12	82.66	82.78	82.78	238,700
Jun 29, 2026	84.65	85.25	83.48	84.12	84.12	315,600
Jun 26, 2026	83.75	85.44	83.50	84.50	84.50	780,600
Jun 25, 2026	82.72	84.50	81.61	83.28	83.28	264,600
Jun 24, 2026	83.39	83.95	80.59	82.72	82.72	285,100
Jun 23, 2026	81.31	83.31	80.62	82.94	82.94	378,100
Jun 22, 2026	79.57	82.15	78.84	80.58	80.58	477,400
Jun 18, 2026	81.00	81.00	78.38	79.49	79.49	351,400
Jun 17, 2026	83.00	83.35	79.98	80.52	80.52	301,600
Jun 16, 2026	82.69	83.25	82.17	83.00	83.00	308,400
Jun 15, 2026	82.16	82.99	81.25	82.29	82.29	293,900
Jun 12, 2026	82.10	83.66	80.75	81.68	81.68	179,800
Jun 11, 2026	82.07	82.28	81.04	81.65	81.65	167,600
Jun 10, 2026	81.58	83.97	81.33	81.85	81.85	268,500
Jun 9, 2026	81.05	82.25	80.77	81.20	81.20	271,900
Jun 8, 2026	80.88	81.50	80.12	80.13	80.13	251,800
Jun 5, 2026	79.77	81.31	79.25	81.11	81.11	338,200
Jun 4, 2026	76.00	80.21	76.00	79.20	79.20	548,900
Jun 3, 2026	74.24	75.85	73.54	75.23	75.23	257,500
Jun 2, 2026	75.83	76.64	73.95	74.65	74.65	264,500
Jun 1, 2026	78.48	79.49	76.44	76.71	76.71	427,900
May 29, 2026	80.73	81.30	78.13	78.51	78.51	430,000
May 28, 2026	81.53	82.73	80.82	81.11	81.11	174,100
May 27, 2026	82.20	82.58	81.02	81.76	81.76	335,300
May 26, 2026	82.93	83.75	81.07	81.41	81.41	456,100
May 22, 2026	82.80	83.52	81.28	82.72	82.72	562,400
May 21, 2026	81.54	83.20	80.73	82.77	82.77	324,100
May 20, 2026	80.91	82.51	80.67	82.00	82.00	345,600
May 19, 2026	79.90	80.87	78.91	80.32	80.32	257,500
May 18, 2026	77.88	80.30	77.64	79.34	79.34	169,200
May 15, 2026	79.28	80.00	76.67	78.01	78.01	325,000
May 14, 2026	80.70	81.60	78.93	79.58	79.58	223,800
May 13, 2026	78.16	81.48	78.11	80.88	80.88	308,800
May 12, 2026	79.31	80.24	77.71	79.50	79.50	561,900
May 11, 2026	80.75	81.28	76.12	78.71	78.71	895,800
May 8, 2026	87.76	87.76	79.37	81.86	81.86	1,307,700
May 7, 2026	84.18	84.78	82.83	83.91	83.91	400,500
May 6, 2026	85.00	86.17	84.01	84.06	84.06	269,300
May 5, 2026	82.40	84.91	82.26	84.63	84.63	340,700
May 4, 2026	80.26	83.83	80.26	82.32	82.32	332,000
May 1, 2026	80.11	81.04	79.00	80.39	80.39	266,300
Apr 30, 2026	77.91	79.70	77.91	79.45	79.45	222,700
Apr 29, 2026	77.70	78.58	77.14	77.97	77.97	258,100
Apr 28, 2026	80.19	81.01	78.32	78.50	78.50	221,500
Apr 27, 2026	78.14	80.18	78.14	79.60	79.60	245,200
Apr 24, 2026	77.88	79.23	76.84	78.64	78.64	204,200
Apr 23, 2026	80.14	81.58	78.04	78.06	78.06	206,500
Apr 22, 2026	80.35	81.99	79.27	80.14	80.14	218,200
Apr 21, 2026	81.70	82.24	79.38	79.94	79.94	309,900
Apr 20, 2026	81.00	82.43	80.19	81.73	81.73	347,600
Apr 17, 2026	79.11	81.20	78.79	80.92	80.92	552,800
Apr 16, 2026	76.50	78.31	76.50	78.07	78.07	263,300
Apr 15, 2026	78.29	78.46	75.88	76.48	76.48	229,800
Apr 14, 2026	78.21	78.91	77.60	78.29	78.29	205,400
Apr 13, 2026	77.95	79.50	77.61	78.31	78.31	274,100
Apr 10, 2026	80.14	80.79	77.85	78.36	78.36	581,400
Apr 9, 2026	78.83	80.79	78.48	80.14	80.14	334,600
Apr 8, 2026	81.12	82.08	78.25	79.01	79.01	716,300
Apr 7, 2026	76.84	81.11	76.10	79.47	79.47	398,900
Apr 6, 2026	73.97	78.33	73.38	77.20	77.20	524,900
Apr 2, 2026	75.10	76.27	74.21	74.21	74.21	275,800
Apr 1, 2026	77.31	78.10	75.74	75.96	75.96	455,800
Mar 31, 2026	74.27	77.36	74.27	76.90	76.90	372,100
Mar 30, 2026	73.04	74.45	73.02	73.71	73.71	185,400
Mar 27, 2026	73.95	74.65	72.60	72.82	72.82	130,700
Mar 26, 2026	73.53	74.98	73.53	74.14	74.14	196,100
Mar 25, 2026	73.98	75.09	73.50	74.07	74.07	152,600
Mar 24, 2026	73.19	74.43	72.82	73.31	73.31	219,700
Mar 23, 2026	75.95	75.95	73.81	73.92	73.92	246,300
Mar 20, 2026	74.82	75.61	73.75	74.67	74.67	571,400
Mar 19, 2026	74.00	75.51	73.99	74.82	74.82	291,100
Mar 18, 2026	73.45	76.00	72.20	74.17	74.17	482,600
Mar 17, 2026	72.28	74.44	71.98	74.28	74.28	449,600
Mar 16, 2026	70.77	72.41	70.39	72.17	72.17	310,600
Mar 13, 2026	72.62	72.90	70.15	70.49	70.49	517,900
Mar 12, 2026	76.00	77.02	72.18	72.49	72.49	993,600
Mar 11, 2026	76.00	77.47	74.91	76.29	76.29	225,000
Mar 10, 2026	74.69	76.97	74.59	75.96	75.96	313,100
Mar 9, 2026	73.83	74.98	72.64	74.81	74.81	241,500
Mar 6, 2026	75.00	75.49	72.95	74.04	74.04	174,400
Mar 5, 2026	75.58	76.16	74.82	75.60	75.60	314,000
Mar 4, 2026	76.07	77.20	74.80	76.53	76.53	676,700
Mar 3, 2026	74.81	77.97	74.00	76.10	76.10	665,400
Mar 2, 2026	74.00	76.44	73.94	75.22	75.22	476,100
Feb 27, 2026	76.24	78.00	72.43	73.90	73.90	602,600
Feb 26, 2026	77.10	77.49	75.54	77.15	77.15	186,400
Feb 25, 2026	77.07	77.19	75.98	76.30	76.30	191,100
Feb 24, 2026	75.36	76.91	73.80	76.70	76.70	291,100
Feb 23, 2026	78.15	78.15	75.00	75.10	75.10	336,700
Feb 20, 2026	77.88	78.84	77.02	77.77	77.77	289,400
Feb 19, 2026	77.53	78.35	76.69	78.10	78.10	363,600
Feb 18, 2026	78.88	80.04	76.64	77.81	77.81	370,300
Feb 17, 2026	78.08	80.10	77.66	78.90	78.90	221,000
Feb 13, 2026	76.80	79.13	76.10	77.36	77.36	279,200
Feb 12, 2026	76.41	77.15	75.30	76.70	76.70	400,000
Feb 11, 2026	79.90	79.94	75.64	76.25	76.25	307,500
Feb 10, 2026	80.37	81.07	79.30	79.91	79.91	184,600
Feb 9, 2026	82.05	82.05	78.38	80.34	80.34	481,600
Feb 6, 2026	82.42	82.42	80.57	81.84	81.84	301,800
Feb 5, 2026	81.47	83.80	81.21	81.50	81.50	360,400
Feb 4, 2026	79.69	81.52	78.79	81.27	81.27	363,900
Feb 3, 2026	80.16	81.99	79.13	79.88	79.88	320,600
Feb 2, 2026	81.85	81.92	79.41	80.00	80.00	405,000
Jan 30, 2026	81.47	82.05	80.26	81.85	81.85	284,200
Jan 29, 2026	79.42	82.60	79.12	82.00	82.00	498,400
Jan 28, 2026	80.58	80.59	78.10	79.51	79.51	615,400
Jan 27, 2026	81.56	83.02	80.00	80.45	80.45	729,200
Jan 26, 2026	82.76	83.89	81.11	81.33	81.33	774,600
Jan 23, 2026	85.35	85.57	82.37	82.99	82.99	310,600
Jan 22, 2026	85.70	86.97	85.25	85.39	85.39	286,300
Jan 21, 2026	85.80	86.22	83.94	85.52	85.52	406,500
Jan 20, 2026	83.39	86.95	83.03	85.77	85.77	605,700
Jan 16, 2026	85.92	87.07	84.39	84.83	84.83	517,800
Jan 15, 2026	84.70	85.87	83.99	85.29	85.29	611,700
Jan 14, 2026	82.28	85.38	81.64	85.03	85.03	522,800
Jan 13, 2026	84.33	84.33	80.11	82.28	82.28	649,900
Jan 12, 2026	82.30	87.01	79.35	84.35	84.35	1,082,700
Jan 9, 2026	81.36	81.36	75.10	76.28	76.28	1,279,000
Jan 8, 2026	79.40	81.35	78.05	81.04	81.04	387,900
Jan 7, 2026	78.07	80.18	77.20	79.47	79.47	317,400
Jan 6, 2026	78.66	79.88	76.69	77.48	77.48	418,100
Jan 5, 2026	78.04	79.09	76.86	78.66	78.66	417,800
Jan 2, 2026	79.10	80.29	77.41	78.43	78.43	631,600
Dec 31, 2025	79.61	80.00	78.55	78.94	78.94	374,500
Dec 30, 2025	81.31	81.50	79.31	79.42	79.42	584,900
Dec 29, 2025	82.50	82.53	81.00	81.38	81.38	275,900
Dec 26, 2025	81.91	82.78	80.27	82.41	82.41	225,700
Dec 24, 2025	80.73	82.36	80.42	82.18	82.18	199,900
Dec 23, 2025	80.92	82.22	80.40	80.73	80.73	516,500
Dec 22, 2025	82.37	83.65	78.55	80.72	80.72	520,000
Dec 19, 2025	82.87	84.37	82.63	82.85	82.85	965,200
Dec 18, 2025	82.40	83.92	82.15	82.83	82.83	260,900
Dec 17, 2025	81.37	83.58	81.19	82.35	82.35	486,300
Dec 16, 2025	81.56	82.51	80.77	81.10	81.10	340,600
Dec 15, 2025	81.09	82.78	80.49	81.51	81.51	659,100
Dec 12, 2025	82.32	83.00	79.98	80.39	80.39	426,400
Dec 11, 2025	82.16	82.99	81.58	82.13	82.13	193,700
Dec 10, 2025	81.14	82.36	80.30	82.03	82.03	273,300
Dec 9, 2025	82.83	83.60	81.45	81.67	81.67	232,400
Dec 8, 2025	82.17	83.25	81.15	81.34	81.34	426,200
Dec 5, 2025	82.53	83.14	80.57	81.77	81.77	519,700
Dec 4, 2025	82.40	83.47	81.59	82.74	82.74	328,200
Dec 3, 2025	82.25	84.17	81.75	82.67	82.67	390,900
Dec 2, 2025	84.37	84.65	81.86	82.12	82.12	371,300
Dec 1, 2025	84.20	85.09	83.48	84.47	84.47	502,000
Nov 28, 2025	84.05	85.07	83.02	84.85	84.85	150,300
Nov 26, 2025	84.02	85.24	82.95	84.36	84.36	588,700
Nov 25, 2025	81.74	84.67	81.54	83.22	83.22	435,400
Nov 24, 2025	79.29	81.55	78.40	80.98	80.98	370,400
Nov 21, 2025	78.62	80.78	77.99	79.72	79.72	330,200
Nov 20, 2025	81.36	82.12	78.15	78.52	78.52	353,800
Nov 19, 2025	81.59	81.59	79.06	80.33	80.33	660,100
Nov 18, 2025	82.22	82.81	80.95	81.07	81.07	633,500
Nov 17, 2025	84.22	85.17	81.68	81.97	81.97	853,600
Nov 14, 2025	84.75	85.04	83.74	84.02	84.02	394,300
Nov 13, 2025	87.27	87.89	84.09	84.55	84.55	593,700
Nov 12, 2025	89.47	89.57	87.21	87.27	87.27	382,800
Nov 11, 2025	89.61	90.73	86.82	88.54	88.54	427,300
Nov 10, 2025	87.58	90.87	81.82	88.93	88.93	467,400
Nov 7, 2025	83.21	95.45	79.39	90.43	90.43	710,600
Nov 6, 2025	92.56	94.46	90.04	90.23	90.23	456,800
Nov 5, 2025	94.02	95.57	92.37	92.62	92.62	223,900
Nov 4, 2025	93.38	95.12	92.37	94.48	94.48	203,400
Nov 3, 2025	90.52	94.25	88.96	94.06	94.06	344,900
Oct 31, 2025	92.25	94.00	90.45	90.60	90.60	324,500
Oct 30, 2025	92.39	93.46	91.67	91.93	91.93	198,100

Mobilize your Website

View Site in Mobile | Classic

Share by: