ANI Pharma

ANIP
🏛️ usa →
91.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.90 47.23 45.06 46.08 0.1M
2021-12-30 47.52 48.68 46.59 46.88 0.1M
2021-12-29 48.60 49.39 46.96 47.27 0.1M
2021-12-28 50.09 50.93 48.31 48.54 0.2M
2021-12-27 50.73 51.07 49.32 49.79 0.1M
2021-12-23 49.79 51.69 49.24 50.90 0.1M
2021-12-22 47.60 50.15 47.12 49.22 0.2M
2021-12-21 47.82 48.00 45.75 47.98 0.2M
2021-12-20 45.99 48.11 44.53 46.98 0.2M
2021-12-17 46.86 48.22 45.65 46.84 0.6M
2021-12-16 47.09 48.04 46.59 46.77 0.3M
2021-12-15 45.45 47.05 44.70 46.86 0.1M
2021-12-14 43.59 45.35 42.84 45.15 0.2M
2021-12-13 43.89 44.22 42.58 43.44 0.1M
2021-12-10 43.79 44.71 41.93 43.72 0.1M
2021-12-09 43.51 44.38 42.95 43.08 0.2M
2021-12-08 42.37 43.70 39.30 43.58 0.1M
2021-12-07 40.76 42.49 40.49 41.87 0.1M
2021-12-06 39.74 40.57 38.96 40.15 0.1M
2021-12-03 41.12 41.65 39.19 39.55 0.1M
2021-12-02 40.27 41.42 39.24 41.00 0.2M
2021-12-01 41.91 42.93 40.35 40.43 0.1M
2021-11-30 41.29 42.13 40.43 41.14 0.1M
2021-11-29 41.44 42.34 40.07 41.93 0.2M
2021-11-26 41.32 41.48 39.54 40.77 0.1M
2021-11-24 44.60 44.69 42.02 42.03 0.1M
2021-11-23 44.10 45.30 43.90 45.01 0.1M
2021-11-22 43.76 45.11 43.29 44.54 0.1M
2021-11-19 43.01 43.86 42.77 43.54 0.1M
2021-11-18 44.22 45.48 42.83 43.35 0.1M
2021-11-17 44.54 44.54 42.76 43.71 0.2M
2021-11-16 45.16 45.29 43.78 44.63 0.1M
2021-11-15 45.88 45.88 44.04 45.01 0.2M
2021-11-12 45.96 46.02 44.28 45.56 0.2M
2021-11-11 46.50 47.47 44.50 45.32 0.4M
2021-11-10 47.50 48.69 45.58 45.89 0.3M
2021-11-09 50.00 50.61 47.68 48.56 0.3M
2021-11-08 50.01 50.93 49.27 50.08 0.3M
2021-11-05 51.04 51.70 49.99 50.02 0.2M
2021-11-04 52.38 52.49 49.49 50.00 1.5M
2021-11-03 55.82 58.90 55.82 56.66 0.3M
2021-11-02 55.42 57.04 52.49 56.85 0.5M
2021-11-01 42.46 60.23 42.11 55.89 4.2M
2021-10-29 38.86 39.45 37.21 37.38 0.1M
2021-10-28 37.45 38.68 37.45 38.68 0.1M
2021-10-27 38.49 38.62 36.25 37.06 0.1M
2021-10-26 38.17 39.39 37.51 38.54 0.1M
2021-10-25 36.89 38.15 36.53 38.08 0.0M
2021-10-22 37.63 37.63 36.18 36.86 0.1M
2021-10-21 37.91 38.13 37.48 37.82 0.0M
2021-10-20 38.14 38.48 37.73 37.86 0.0M
2021-10-19 37.76 38.13 37.06 38.03 0.0M
2021-10-18 38.67 39.37 37.65 37.77 0.1M
2021-10-15 38.28 38.75 37.69 38.54 0.1M
2021-10-14 38.50 38.89 37.19 37.72 0.1M
2021-10-13 36.56 38.36 36.48 38.16 0.0M
2021-10-12 37.19 37.98 35.04 36.76 0.0M
2021-10-11 37.17 38.30 36.68 37.32 0.1M
2021-10-08 35.74 37.42 35.74 37.16 0.1M
2021-10-07 34.50 35.90 34.39 35.60 0.1M
2021-10-06 33.11 34.50 33.11 34.27 0.1M
2021-10-05 33.19 33.71 33.05 33.31 0.0M
2021-10-04 33.52 33.65 32.14 32.97 0.0M
2021-10-01 32.86 34.00 32.30 33.58 0.1M
2021-09-30 34.00 34.22 32.70 32.82 0.0M
2021-09-29 33.00 34.00 31.91 33.98 0.1M
2021-09-28 31.88 33.20 31.62 32.80 0.1M
2021-09-27 32.05 32.77 31.62 31.86 0.1M
2021-09-24 31.36 32.17 30.71 31.95 0.1M
2021-09-23 30.34 31.98 30.34 31.80 0.1M
2021-09-22 30.26 30.76 30.08 30.09 0.0M
2021-09-21 29.58 30.68 29.24 30.10 0.1M
2021-09-20 28.36 29.49 28.36 29.30 0.1M
2021-09-17 28.16 29.35 27.77 28.89 0.3M
2021-09-16 27.35 27.98 26.57 27.98 0.0M
2021-09-15 27.47 27.87 26.79 27.39 0.0M
2021-09-14 28.42 28.42 27.15 27.47 0.1M
2021-09-13 27.66 28.34 27.22 28.22 0.0M
2021-09-10 28.66 28.66 27.39 27.44 0.0M
2021-09-09 28.15 28.76 27.77 28.48 0.0M
2021-09-08 28.58 28.66 28.02 28.20 0.0M
2021-09-07 29.41 29.61 28.51 28.59 0.0M
2021-09-03 30.72 30.72 29.42 29.50 0.0M
2021-09-02 30.78 31.14 28.81 30.65 0.0M
2021-09-01 30.11 30.98 29.20 30.68 0.1M
2021-08-31 28.75 30.99 28.75 30.33 0.1M
2021-08-30 28.00 28.25 27.21 27.40 0.0M
2021-08-27 27.68 28.36 27.68 27.96 0.0M
2021-08-26 28.93 28.94 27.48 27.48 0.0M
2021-08-25 29.11 29.36 27.70 28.07 0.0M
2021-08-24 29.80 29.80 28.88 29.00 0.1M
2021-08-23 28.35 30.00 28.35 29.39 0.0M
2021-08-20 26.35 28.30 26.15 27.96 0.1M
2021-08-19 27.63 27.90 26.10 26.48 0.1M
2021-08-18 28.46 29.03 27.39 27.86 0.1M
2021-08-17 29.03 29.22 28.17 28.50 0.0M
2021-08-16 29.79 30.35 29.22 29.25 0.1M
2021-08-13 30.45 30.74 29.97 30.05 0.0M
2021-08-12 30.36 30.67 30.11 30.26 0.0M
2021-08-11 30.45 30.64 30.00 30.51 0.0M
2021-08-10 30.92 30.96 30.10 30.54 0.1M
2021-08-09 32.60 32.72 30.30 30.70 0.1M
2021-08-06 32.93 33.60 32.25 33.06 0.0M
2021-08-05 32.72 33.35 32.10 33.34 0.0M
2021-08-04 33.63 33.66 32.26 32.67 0.1M
2021-08-03 33.37 34.20 33.00 34.01 0.1M
2021-08-02 34.01 34.09 33.10 33.37 0.0M
2021-07-30 33.00 34.19 29.70 33.93 0.1M
2021-07-29 34.69 34.69 31.49 33.04 0.1M
2021-07-28 32.80 34.04 32.43 33.36 0.0M
2021-07-27 33.36 33.36 32.45 32.70 0.0M
2021-07-26 33.38 34.00 33.26 33.28 0.0M
2021-07-23 33.39 33.42 32.61 33.13 0.0M
2021-07-22 33.43 33.70 32.58 33.27 0.0M
2021-07-21 33.57 33.98 33.31 33.63 0.0M
2021-07-20 32.73 33.62 32.49 33.19 0.1M
2021-07-19 32.07 32.99 32.00 32.69 0.1M
2021-07-16 33.35 33.35 32.31 32.75 0.1M
2021-07-15 32.82 33.14 32.55 32.98 0.1M
2021-07-14 33.88 33.88 33.02 33.11 0.0M
2021-07-13 33.85 34.22 33.02 33.58 0.1M
2021-07-12 33.14 34.66 32.88 34.12 0.1M
2021-07-09 33.60 34.92 33.30 33.34 0.0M
2021-07-08 32.78 33.32 32.00 33.14 0.0M
2021-07-07 33.55 33.85 32.96 33.30 0.1M
2021-07-06 35.77 36.36 33.10 33.61 0.1M
2021-07-02 36.11 36.11 34.85 35.04 0.0M
2021-07-01 34.74 36.00 34.74 35.99 0.0M
2021-06-30 33.00 35.44 32.98 35.05 0.1M
2021-06-29 33.16 35.65 32.54 33.13 0.1M
2021-06-28 33.16 33.36 32.90 33.03 0.0M
2021-06-25 33.77 34.02 32.88 33.04 0.2M
2021-06-24 33.18 33.93 33.01 33.62 0.1M
2021-06-23 33.41 33.44 32.59 32.88 0.0M
2021-06-22 33.46 33.46 32.85 33.16 0.1M
2021-06-21 33.15 33.83 32.85 33.62 0.0M
2021-06-18 33.05 33.89 32.55 32.97 0.2M
2021-06-17 34.08 34.15 33.22 33.72 0.0M
2021-06-16 34.14 34.36 33.47 34.19 0.0M
2021-06-15 34.90 34.90 33.17 34.24 0.1M
2021-06-14 34.97 35.99 34.41 34.64 0.0M
2021-06-11 35.59 35.59 34.50 34.85 0.0M
2021-06-10 35.27 35.72 35.14 35.21 0.0M
2021-06-09 35.09 35.21 34.51 35.01 0.0M
2021-06-08 35.07 35.23 34.74 35.09 0.0M
2021-06-07 34.48 35.62 34.28 34.95 0.0M
2021-06-04 34.49 34.93 33.85 34.38 0.1M
2021-06-03 35.09 35.24 33.93 34.29 0.1M
2021-06-02 36.35 36.35 34.37 34.93 0.0M
2021-06-01 34.81 35.89 34.02 35.31 0.1M
2021-05-28 34.00 34.77 33.57 34.35 0.0M
2021-05-27 33.75 34.62 33.37 33.88 0.1M
2021-05-26 33.75 34.17 33.17 33.69 0.0M
2021-05-25 35.02 35.23 33.54 33.65 0.1M
2021-05-24 35.59 35.73 34.53 34.90 0.0M
2021-05-21 35.21 36.46 34.95 35.38 0.0M
2021-05-20 34.28 34.88 33.66 34.83 0.0M
2021-05-19 35.12 36.09 34.17 34.37 0.0M
2021-05-18 36.67 36.76 35.61 35.76 0.0M
2021-05-17 35.08 37.01 35.00 36.78 0.1M
2021-05-14 33.68 35.43 32.91 35.06 0.0M
2021-05-13 33.69 34.19 32.54 33.53 0.1M
2021-05-12 33.32 34.39 32.57 33.56 0.1M
2021-05-11 32.53 34.11 31.04 33.22 0.1M
2021-05-10 39.23 39.66 32.45 32.90 0.2M
2021-05-07 35.00 40.00 34.05 38.60 0.1M
2021-05-06 34.80 35.14 34.07 35.00 0.1M
2021-05-05 34.28 35.13 33.23 35.06 0.0M
2021-05-04 34.24 34.91 33.68 34.20 0.0M
2021-05-03 33.53 34.71 32.91 34.46 0.1M
2021-04-30 33.01 33.54 32.43 33.28 0.1M
2021-04-29 32.50 33.82 32.50 33.35 0.0M
2021-04-28 32.24 33.26 32.24 33.07 0.0M
2021-04-27 33.13 33.45 32.34 32.48 0.1M
2021-04-26 32.23 33.80 32.23 32.81 0.1M
2021-04-23 33.99 34.27 32.89 32.95 0.0M
2021-04-22 34.22 35.00 33.72 33.99 0.0M
2021-04-21 32.89 34.43 32.89 34.18 0.0M
2021-04-20 33.96 34.91 32.05 33.01 0.1M
2021-04-19 34.25 34.69 33.42 34.03 0.1M
2021-04-16 35.13 35.13 33.84 34.18 0.0M
2021-04-15 33.93 34.98 33.93 34.76 0.0M
2021-04-14 33.12 34.20 32.63 33.70 0.0M
2021-04-13 32.17 33.25 31.69 33.03 0.0M
2021-04-12 32.25 32.46 31.35 32.39 0.1M
2021-04-09 32.04 32.32 31.53 31.86 0.0M
2021-04-08 32.42 32.73 31.38 31.96 0.1M
2021-04-07 33.61 33.61 32.01 32.13 0.1M
2021-04-06 33.74 34.10 33.40 33.69 0.0M
2021-04-05 34.38 34.60 32.74 33.74 0.1M
2021-04-01 36.14 36.76 33.71 34.03 0.1M
2021-03-31 33.14 36.39 33.14 36.14 0.2M
2021-03-30 32.57 33.57 32.30 32.94 0.0M
2021-03-29 32.47 33.38 32.27 32.66 0.1M
2021-03-26 32.11 32.80 31.73 32.68 0.0M
2021-03-25 32.56 32.56 30.95 31.41 0.1M
2021-03-24 32.33 32.70 31.00 31.07 0.1M
2021-03-23 33.29 33.75 32.01 32.01 0.1M
2021-03-22 34.31 35.00 33.35 33.70 0.0M
2021-03-19 32.96 34.50 32.96 34.33 0.1M
2021-03-18 33.39 35.14 32.92 33.00 0.1M
2021-03-17 32.44 33.54 32.44 32.97 0.0M
2021-03-16 33.04 33.25 32.14 33.00 0.0M
2021-03-15 32.38 33.28 32.12 33.01 0.1M
2021-03-12 32.19 32.48 31.75 32.34 0.0M
2021-03-11 31.74 32.88 31.63 31.86 0.1M
2021-03-10 29.68 31.85 29.41 31.58 0.1M
2021-03-09 30.88 31.11 29.03 29.96 0.1M
2021-03-08 29.89 30.56 29.31 30.34 0.0M
2021-03-05 28.74 29.61 28.00 29.50 0.1M
2021-03-04 30.42 30.42 28.26 28.40 0.1M
2021-03-03 29.56 29.81 29.10 29.23 0.0M
2021-03-02 30.09 30.36 29.34 29.57 0.0M
2021-03-01 29.76 30.76 29.02 30.05 0.0M
2021-02-26 29.84 30.16 28.69 29.10 0.1M
2021-02-25 29.78 30.35 29.05 29.60 0.1M
2021-02-24 29.42 29.79 28.89 29.78 0.1M
2021-02-23 30.04 31.12 28.69 29.13 0.1M
2021-02-22 30.20 30.74 29.94 30.20 0.0M
2021-02-19 30.20 30.70 29.96 30.24 0.0M
2021-02-18 30.99 31.80 29.65 30.17 0.1M
2021-02-17 31.60 31.75 30.12 31.00 0.1M
2021-02-16 32.27 32.88 31.00 31.68 0.0M
2021-02-12 31.01 31.64 30.02 31.49 0.1M
2021-02-11 31.92 32.10 31.10 31.26 0.0M
2021-02-10 31.85 32.25 31.29 31.81 0.0M
2021-02-09 31.37 31.99 31.21 31.80 0.0M
2021-02-08 31.31 31.67 31.04 31.38 0.0M
2021-02-05 31.05 31.05 29.86 30.71 0.0M
2021-02-04 30.59 30.66 29.84 30.46 0.0M
2021-02-03 30.95 31.49 29.77 30.36 0.0M
2021-02-02 30.66 31.25 30.27 30.89 0.1M
2021-02-01 28.40 30.00 28.15 29.96 0.1M
2021-01-29 29.90 29.90 27.92 28.54 0.1M
2021-01-28 31.26 31.26 29.30 29.52 0.1M
2021-01-27 31.31 31.50 30.38 30.83 0.1M
2021-01-26 32.42 32.42 31.86 32.06 0.0M
2021-01-25 32.02 32.82 31.65 32.14 0.1M
2021-01-22 31.53 32.24 31.20 32.09 0.1M
2021-01-21 31.60 32.37 31.50 31.76 0.1M
2021-01-20 32.27 32.52 31.78 32.12 0.1M
2021-01-19 32.50 32.90 31.83 32.34 0.0M
2021-01-15 31.87 32.44 31.50 32.13 0.0M
2021-01-14 32.05 32.72 31.93 32.10 0.0M
2021-01-13 31.10 32.17 31.10 31.81 0.0M
2021-01-12 31.68 32.29 31.49 31.96 0.0M
2021-01-11 30.86 32.07 30.05 31.58 0.0M
2021-01-08 31.84 31.94 29.66 31.31 0.1M
2021-01-07 31.50 32.15 31.17 31.73 0.0M
2021-01-06 31.56 32.65 31.16 31.51 0.1M
2021-01-05 30.34 31.91 30.34 31.34 0.1M
2021-01-04 28.65 30.34 28.65 30.22 0.1M