5 DAY PERFORMANCE
-9.93%
1 MONTH PERFORMANCE
-7.75%
3 MONTH PERFORMANCE
-3.52%
6 MONTH PERFORMANCE
-6.68%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
-17.56%
ANI Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $63.33 | $61.46 (-2.95%) | $63.33 | $61.37 | 131,798 | $1.20 B |
| 03/12/2025 | $62.56 | $63.26 (1.12%) | $64.43 | $61.83 | 870,800 | $1.23 B |
| 03/11/2025 | $58.81 | $61.40 (4.4%) | $62.03 | $57.72 | 430,200 | $1.19 B |
| 03/10/2025 | $59.97 | $58.81 (-1.93%) | $60.52 | $58.48 | 254,433 | $1.14 B |
| 03/07/2025 | $60.86 | $60.62 (-0.39%) | $62.76 | $60.44 | 438,200 | $1.18 B |
| 03/06/2025 | $59.22 | $61.05 (3.09%) | $62.47 | $58.50 | 319,805 | $1.19 B |
| 03/05/2025 | $59.14 | $59.68 (0.91%) | $60.77 | $57.90 | 317,000 | $1.16 B |
| 03/04/2025 | $58.06 | $59.13 (1.84%) | $62.00 | $57.88 | 230,445 | $1.15 B |
| 03/03/2025 | $60.89 | $58.46 (-3.99%) | $62.04 | $58.08 | 427,300 | $1.14 B |
| 02/28/2025 | $61.64 | $61.89 (0.41%) | $62.62 | $58.00 | 715,000 | $1.20 B |
| 02/27/2025 | $54.58 | $54.58 (0%) | $56.33 | $54.56 | 185,400 | $1.06 B |
| 02/26/2025 | $54.64 | $55.01 (0.68%) | $55.18 | $54.10 | 273,300 | $1.07 B |
| 02/25/2025 | $56.03 | $54.51 (-2.71%) | $56.03 | $54.23 | 264,600 | $1.06 B |
| 02/24/2025 | $58.19 | $55.57 (-4.5%) | $58.19 | $55.17 | 549,700 | $1.08 B |
| 02/21/2025 | $60.20 | $57.94 (-3.75%) | $60.22 | $57.39 | 218,500 | $1.12 B |
| 02/20/2025 | $59.86 | $59.67 (-0.32%) | $60.41 | $58.84 | 156,900 | $1.16 B |
| 02/19/2025 | $58.69 | $59.99 (2.22%) | $60.54 | $58.37 | 172,100 | $1.16 B |
| 02/18/2025 | $58.84 | $58.73 (-0.19%) | $59.83 | $58.55 | 140,306 | $1.14 B |
| 02/14/2025 | $59.00 | $58.92 (-0.14%) | $59.42 | $58.15 | 132,400 | $1.14 B |
| 02/13/2025 | $59.54 | $59.19 (-0.59%) | $59.54 | $58.75 | 77,500 | $1.15 B |
| 02/12/2025 | $59.01 | $59.68 (1.14%) | $60.02 | $58.42 | 161,045 | $1.16 B |
| 02/11/2025 | $59.00 | $59.85 (1.44%) | $60.68 | $58.59 | 225,500 | $1.16 B |
| 02/10/2025 | $60.28 | $59.59 (-1.14%) | $60.73 | $59.29 | 226,944 | $1.16 B |
| 02/07/2025 | $59.89 | $60.55 (1.1%) | $61.32 | $59.59 | 255,344 | $1.17 B |
| 02/06/2025 | $59.90 | $60.19 (0.48%) | $61.00 | $59.03 | 553,034 | $1.17 B |
| 02/05/2025 | $58.68 | $59.81 (1.93%) | $60.22 | $58.57 | 121,800 | $1.16 B |
| 02/04/2025 | $57.50 | $58.59 (1.9%) | $59.19 | $57.50 | 199,431 | $1.14 B |
| 02/03/2025 | $57.86 | $57.91 (0.09%) | $58.68 | $57.08 | 119,025 | $1.12 B |
| 01/31/2025 | $59.49 | $58.64 (-1.43%) | $59.49 | $58.02 | 119,741 | $1.14 B |
| 01/30/2025 | $59.61 | $59.56 (-0.08%) | $60.99 | $59.36 | 138,668 | $1.16 B |
| 01/29/2025 | $59.25 | $59.35 (0.17%) | $59.84 | $58.94 | 97,844 | $1.15 B |
| 01/28/2025 | $60.10 | $59.12 (-1.63%) | $60.79 | $58.94 | 91,200 | $1.15 B |
| 01/27/2025 | $58.54 | $60.42 (3.21%) | $60.78 | $58.44 | 159,000 | $1.17 B |
| 01/24/2025 | $58.69 | $58.64 (-0.09%) | $58.69 | $57.36 | 89,100 | $1.14 B |
| 01/23/2025 | $57.65 | $58.69 (1.8%) | $58.95 | $57.17 | 76,300 | $1.14 B |
| 01/22/2025 | $58.29 | $58.16 (-0.22%) | $58.41 | $57.12 | 112,400 | $1.13 B |
| 01/21/2025 | $58.88 | $58.35 (-0.9%) | $59.26 | $57.98 | 154,700 | $1.13 B |
| 01/17/2025 | $57.94 | $58.46 (0.9%) | $58.58 | $57.57 | 302,521 | $1.13 B |
| 01/16/2025 | $56.43 | $57.50 (1.9%) | $57.93 | $56.02 | 172,300 | $1.12 B |
| 01/15/2025 | $55.27 | $56.55 (2.32%) | $56.99 | $54.75 | 265,918 | $1.10 B |
| 01/14/2025 | $54.11 | $54.16 (0.09%) | $54.49 | $53.36 | 264,000 | $1.05 B |
| 01/13/2025 | $53.92 | $53.93 (0.02%) | $54.97 | $52.74 | 478,200 | $1.05 B |
| 01/10/2025 | $53.63 | $55.04 (2.63%) | $55.21 | $53.00 | 141,439 | $1.07 B |
| 01/08/2025 | $54.40 | $54.16 (-0.44%) | $54.68 | $53.63 | 185,015 | $1.05 B |
| 01/07/2025 | $54.43 | $54.38 (-0.09%) | $55.13 | $53.93 | 181,600 | $1.06 B |
| 01/06/2025 | $55.50 | $54.60 (-1.62%) | $55.92 | $54.35 | 164,429 | $1.06 B |
| 01/03/2025 | $55.44 | $55.50 (0.11%) | $55.89 | $54.65 | 101,822 | $1.08 B |
| 01/02/2025 | $55.60 | $55.44 (-0.29%) | $56.63 | $54.96 | 156,400 | $1.08 B |
| 12/31/2024 | $54.60 | $55.28 (1.25%) | $55.38 | $54.21 | 246,100 | $1.07 B |
| 12/30/2024 | $54.01 | $54.21 (0.37%) | $54.45 | $53.15 | 150,600 | $1.05 B |
| 12/27/2024 | $55.21 | $54.41 (-1.45%) | $55.37 | $53.67 | 248,946 | $1.06 B |
| 12/26/2024 | $54.00 | $55.50 (2.78%) | $55.58 | $52.89 | 248,015 | $1.08 B |
| 12/24/2024 | $54.07 | $54.16 (0.17%) | $54.33 | $53.33 | 43,802 | $1.05 B |
| 12/23/2024 | $53.39 | $54.21 (1.54%) | $54.40 | $52.79 | 164,227 | $1.05 B |
| 12/20/2024 | $53.69 | $53.35 (-0.63%) | $54.56 | $53.00 | 1.07 M | $1.04 B |
| 12/19/2024 | $54.12 | $54.26 (0.26%) | $54.78 | $52.50 | 393,431 | $1.05 B |
| 12/18/2024 | $55.98 | $53.88 (-3.75%) | $56.25 | $53.73 | 198,800 | $1.05 B |
| 12/17/2024 | $56.21 | $55.83 (-0.68%) | $56.90 | $55.29 | 217,700 | $1.08 B |
| 12/16/2024 | $56.31 | $56.36 (0.09%) | $57.33 | $55.45 | 315,315 | $1.09 B |
| 12/13/2024 | $56.24 | $56.59 (0.62%) | $56.85 | $55.66 | 229,635 | $1.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
