ANI Pharmaceuticals, Inc. - Common Stock (ANIP)

58.64Last Price

-0.92 (-1.54%)Change

ANI Pharma Inc is a specialty pharmaceutical company focused on developing and commercializing a range of high-quality generic and branded prescription products, primarily in the fields of pain management, endocrinology, and complex formulations

The company aims to address the unique needs of patients by leveraging its expertise in drug formulation and development, while also striving to enhance patient access to its medications. ANI Pharma places a strong emphasis on innovation and quality, utilizing advanced technology to create differentiated products that target specific therapeutic areas.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	59.49	59.49	58.02	58.64	119,741	58.64
1/30/2025	59.61	60.99	59.36	59.56	138,637	59.56
1/29/2025	59.25	59.84	58.94	59.35	97,844	59.35
1/28/2025	60.10	60.79	58.94	59.12	91,181	59.12
1/27/2025	58.54	60.78	58.44	60.42	158,970	60.42
1/24/2025	58.69	58.69	57.36	58.64	89,075	58.64
1/23/2025	57.65	58.95	57.17	58.69	76,274	58.69
1/22/2025	58.29	58.41	57.12	58.16	112,394	58.16
1/21/2025	58.88	59.26	57.98	58.35	154,656	58.35
1/17/2025	57.94	58.58	57.57	58.46	302,521	58.46
1/16/2025	56.43	57.93	56.02	57.50	172,253	57.50
1/15/2025	55.27	56.99	54.75	56.55	265,918	56.55
1/14/2025	54.11	54.48	53.35	54.16	263,992	54.16
1/13/2025	53.92	54.97	52.73	53.93	478,176	53.93
1/10/2025	53.63	55.21	52.99	55.04	141,439	55.04
1/08/2025	54.40	54.67	53.63	54.16	185,015	54.16
1/07/2025	54.43	55.13	53.93	54.38	181,595	54.38
1/06/2025	55.50	55.92	54.35	54.60	164,429	54.60
1/03/2025	55.44	55.89	54.65	55.50	101,822	55.50
1/02/2025	55.60	56.63	54.95	55.44	156,382	55.44
12/31/2024	54.21	0.00	55.28	55.28	0	55.28
12/30/2024	54.01	54.45	53.15	54.21	150,580	54.21
12/27/2024	55.21	55.37	53.67	54.41	248,946	54.41
12/26/2024	54.00	55.58	52.89	55.50	248,015	55.50
12/24/2024	54.07	54.33	53.33	54.16	43,802	54.16
12/23/2024	53.39	54.40	52.79	54.21	164,227	54.21
12/20/2024	53.69	54.56	53.00	53.35	1,066,257	53.35
12/19/2024	54.12	54.78	52.50	54.29	298,899	54.29
12/18/2024	55.98	56.25	53.73	53.88	198,776	53.88
12/17/2024	56.21	56.90	55.29	55.83	217,683	55.83
12/16/2024	56.31	57.33	55.45	56.36	315,315	56.36
12/13/2024	56.24	56.85	55.66	56.59	232,645	56.59
12/12/2024	59.11	59.69	56.54	56.56	292,286	56.56
12/11/2024	59.97	60.91	58.48	59.17	254,431	59.17
12/10/2024	58.41	59.34	57.25	59.16	243,217	59.16
12/09/2024	57.22	58.80	56.33	58.03	276,116	58.03
12/06/2024	56.09	57.48	55.97	56.97	403,212	56.97
12/05/2024	56.71	57.08	55.80	55.99	300,793	55.99
12/04/2024	56.60	57.67	56.20	56.86	213,668	56.86
12/03/2024	57.89	58.10	56.13	56.87	247,715	56.87
12/02/2024	57.18	58.54	56.30	57.87	357,464	57.87
11/29/2024	59.33	59.33	56.71	57.23	224,908	57.23
11/27/2024	57.79	59.56	57.50	59.39	228,701	59.39
11/26/2024	58.14	58.83	56.59	57.86	191,264	57.86
11/25/2024	57.37	59.17	57.37	58.64	356,396	58.64
11/22/2024	56.45	57.13	55.99	56.91	131,831	56.91
11/21/2024	55.60	56.38	54.75	55.86	181,916	55.86
11/20/2024	55.36	56.24	54.48	55.10	365,191	55.10
11/19/2024	54.46	56.01	53.93	55.69	205,763	55.69
11/18/2024	56.73	57.20	54.85	55.25	234,020	55.25
11/15/2024	59.00	59.32	56.02	56.58	293,055	56.58
11/14/2024	59.80	59.91	58.01	58.91	255,642	58.91
11/13/2024	61.36	63.23	59.58	59.83	445,488	59.83
11/12/2024	61.66	62.91	60.72	61.00	299,864	61.00
11/11/2024	61.53	62.33	59.56	61.74	324,743	61.74
11/08/2024	61.58	62.27	57.80	61.44	348,422	61.44
11/07/2024	58.83	59.92	57.95	58.38	381,344	58.38
11/06/2024	59.04	60.13	57.71	58.40	364,707	58.40
11/05/2024	55.60	57.67	55.55	57.31	165,258	57.31
11/04/2024	58.05	58.05	55.80	56.01	783,928	56.01
11/01/2024	57.45	58.93	57.45	58.19	241,171	58.19