ANI Pharmaceuticals, Inc. (ANIP) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$89.64

north_east

$0.51 (0.57%)

Day's range

$89.56

$92.52

5 DAY PERFORMANCE

+8.34%

1 MONTH PERFORMANCE

-0.87%

3 MONTH PERFORMANCE

-8.96%

6 MONTH PERFORMANCE

+41.88%

YEAR-TO-DATE PERFORMANCE

+62.16%

1 YEAR PERFORMANCE

+54.47%

ANI Pharmaceuticals, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/09/2025	$82.83	$81.63 (-1.45%)	$83.60	$81.47	206.29 K	$1.65 B
12/08/2025	$82.17	$81.34 (-1.01%)	$83.25	$81.15	426.60 K	$1.61 B
12/05/2025	$82.53	$81.77 (-0.92%)	$83.14	$80.57	519.70 K	$1.62 B
12/04/2025	$82.40	$82.74 (0.41%)	$83.47	$81.59	328.20 K	$1.64 B
12/03/2025	$82.25	$82.67 (0.51%)	$84.17	$81.75	390.94 K	$1.64 B
12/02/2025	$84.37	$82.12 (-2.67%)	$84.65	$81.86	371.33 K	$1.63 B
12/01/2025	$84.20	$84.47 (0.32%)	$85.09	$83.48	502.00 K	$1.68 B
11/28/2025	$84.05	$84.85 (0.95%)	$85.07	$83.02	150.30 K	$1.68 B
11/26/2025	$84.02	$84.36 (0.4%)	$85.24	$82.95	588.74 K	$1.67 B
11/25/2025	$81.74	$83.22 (1.81%)	$84.67	$81.54	435.42 K	$1.65 B
11/24/2025	$79.29	$80.98 (2.13%)	$81.55	$78.40	370.42 K	$1.61 B
11/21/2025	$78.62	$79.72 (1.4%)	$80.78	$77.99	330.25 K	$1.58 B
11/20/2025	$81.36	$78.52 (-3.49%)	$82.12	$78.15	354.18 K	$1.56 B
11/19/2025	$81.59	$80.33 (-1.54%)	$81.59	$79.06	660.15 K	$1.59 B
11/18/2025	$82.22	$81.07 (-1.4%)	$82.81	$80.95	633.50 K	$1.61 B
11/17/2025	$84.22	$81.97 (-2.67%)	$85.17	$81.68	853.60 K	$1.63 B
11/14/2025	$84.75	$84.02 (-0.86%)	$85.04	$83.74	394.30 K	$1.67 B
11/13/2025	$87.27	$84.55 (-3.12%)	$87.89	$84.09	593.73 K	$1.68 B
11/12/2025	$89.47	$87.27 (-2.46%)	$89.57	$87.21	382.80 K	$1.73 B
11/11/2025	$89.61	$88.54 (-1.19%)	$90.73	$86.82	427.35 K	$1.76 B
11/10/2025	$87.58	$88.93 (1.54%)	$90.87	$81.82	467.49 K	$1.76 B
11/07/2025	$83.21	$90.43 (8.68%)	$95.45	$79.39	710.60 K	$1.79 B
11/06/2025	$92.56	$90.23 (-2.52%)	$94.46	$90.04	456.80 K	$1.79 B
11/05/2025	$94.02	$92.62 (-1.49%)	$95.57	$92.37	223.95 K	$1.84 B
11/04/2025	$93.38	$94.48 (1.18%)	$95.12	$92.37	203.43 K	$1.87 B
11/03/2025	$90.52	$94.06 (3.91%)	$94.25	$88.96	344.92 K	$1.87 B
10/31/2025	$92.25	$90.60 (-1.79%)	$94.00	$90.45	324.50 K	$1.80 B
10/30/2025	$92.39	$91.93 (-0.5%)	$93.46	$91.67	198.10 K	$1.82 B
10/29/2025	$93.13	$92.23 (-0.97%)	$93.80	$91.50	243.00 K	$1.83 B
10/28/2025	$92.83	$93.29 (0.5%)	$93.64	$90.06	2.09 M	$1.85 B
10/27/2025	$94.63	$92.86 (-1.87%)	$96.57	$91.22	338.50 K	$1.84 B
10/24/2025	$95.17	$94.24 (-0.98%)	$97.00	$93.81	260.63 K	$1.87 B
10/23/2025	$93.66	$94.90 (1.32%)	$95.16	$93.26	156.10 K	$1.88 B
10/22/2025	$95.43	$93.76 (-1.75%)	$95.83	$93.00	198.03 K	$1.86 B
10/21/2025	$94.96	$95.38 (0.44%)	$95.94	$93.52	189.71 K	$1.89 B
10/20/2025	$95.10	$95.12 (0.02%)	$95.67	$92.95	187.34 K	$1.89 B
10/17/2025	$90.70	$94.79 (4.51%)	$95.94	$90.70	315.40 K	$1.88 B
10/16/2025	$90.28	$91.95 (1.85%)	$92.26	$90.28	270.75 K	$1.82 B
10/15/2025	$88.88	$90.10 (1.37%)	$90.61	$88.88	214.50 K	$1.79 B
10/14/2025	$88.08	$88.74 (0.75%)	$89.31	$87.60	180.14 K	$1.76 B
10/13/2025	$90.09	$88.61 (-1.64%)	$90.85	$88.42	148.51 K	$1.76 B
10/10/2025	$91.05	$89.79 (-1.38%)	$91.47	$89.31	173.80 K	$1.78 B
10/09/2025	$91.65	$90.78 (-0.95%)	$92.26	$89.72	264.30 K	$1.80 B
10/08/2025	$91.83	$91.65 (-0.2%)	$92.56	$90.37	200.63 K	$1.82 B
10/07/2025	$92.35	$91.68 (-0.73%)	$92.43	$90.65	240.00 K	$1.82 B
10/06/2025	$89.93	$92.06 (2.37%)	$92.47	$89.13	346.60 K	$1.83 B
10/03/2025	$89.71	$89.64 (-0.08%)	$92.52	$89.56	277.50 K	$1.78 B
10/02/2025	$90.00	$89.13 (-0.97%)	$90.62	$88.16	347.11 K	$1.77 B
10/01/2025	$91.56	$90.18 (-1.51%)	$91.60	$88.46	471.70 K	$1.79 B
09/30/2025	$92.96	$91.60 (-1.46%)	$93.21	$91.48	355.30 K	$1.82 B
09/29/2025	$93.19	$91.93 (-1.35%)	$93.40	$90.73	372.73 K	$1.82 B
09/26/2025	$93.81	$93.05 (-0.81%)	$94.77	$92.64	230.80 K	$1.85 B
09/25/2025	$94.95	$93.37 (-1.66%)	$95.12	$92.97	219.40 K	$1.85 B
09/24/2025	$96.41	$94.99 (-1.47%)	$96.53	$91.89	423.50 K	$1.88 B
09/23/2025	$96.06	$95.33 (-0.76%)	$96.79	$94.71	258.92 K	$1.89 B
09/22/2025	$97.25	$95.93 (-1.36%)	$97.52	$95.36	290.22 K	$1.90 B
09/19/2025	$98.04	$96.79 (-1.27%)	$98.04	$96.09	346.30 K	$1.92 B
09/18/2025	$95.74	$97.48 (1.82%)	$98.55	$94.56	374.94 K	$1.93 B
09/17/2025	$98.18	$95.36 (-2.87%)	$98.45	$95.11	432.10 K	$1.89 B
09/16/2025	$98.88	$97.55 (-1.35%)	$99.39	$96.91	460.80 K	$1.93 B
09/15/2025	$97.56	$98.81 (1.28%)	$98.98	$96.08	340.80 K	$1.96 B
09/12/2025	$98.42	$97.71 (-0.72%)	$99.10	$97.18	210.90 K	$1.94 B
09/11/2025	$97.60	$98.73 (1.16%)	$98.76	$96.50	323.45 K	$1.96 B
09/10/2025	$97.88	$97.46 (-0.43%)	$99.50	$97.05	353.63 K	$1.93 B
09/09/2025	$95.45	$98.46 (3.15%)	$98.49	$95.20	613.40 K	$1.95 B