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
2022-12-30 40.65 41.56 39.57 40.23 0.1M
2022-12-29 39.00 41.68 38.50 40.93 0.1M
2022-12-28 38.89 39.90 38.89 39.18 0.0M
2022-12-27 39.44 39.83 38.42 38.86 0.0M
2022-12-23 39.54 40.00 38.82 39.45 0.0M
2022-12-22 39.42 40.30 39.04 39.57 0.0M
2022-12-21 39.75 40.98 39.53 39.68 0.0M
2022-12-20 38.27 39.58 37.96 39.27 0.1M
2022-12-19 38.00 38.72 37.20 38.11 0.1M
2022-12-16 38.71 39.52 37.49 38.07 0.2M
2022-12-15 40.49 40.90 39.15 39.24 0.1M
2022-12-14 40.31 41.33 39.80 40.66 0.1M
2022-12-13 41.27 41.82 39.95 40.10 0.1M
2022-12-12 39.65 40.75 39.07 40.00 0.1M
2022-12-09 39.57 39.90 38.13 39.50 0.1M
2022-12-08 37.73 40.18 36.80 39.59 0.1M
2022-12-07 37.28 38.06 37.10 37.65 0.1M
2022-12-06 37.53 37.68 36.36 37.31 0.0M
2022-12-05 39.23 39.23 37.45 38.00 0.1M
2022-12-02 37.79 39.82 37.79 38.83 0.1M
2022-12-01 41.80 42.33 37.52 38.85 0.1M
2022-11-30 40.84 42.09 40.24 41.95 0.1M
2022-11-29 39.77 41.67 39.77 40.66 0.1M
2022-11-28 41.46 41.50 39.43 40.01 0.0M
2022-11-25 39.95 41.66 39.49 41.66 0.0M
2022-11-23 39.67 40.87 39.15 40.19 0.0M
2022-11-22 38.68 40.28 38.41 40.17 0.1M
2022-11-21 39.59 39.95 37.81 38.58 0.1M
2022-11-18 40.00 40.75 39.05 39.56 0.1M
2022-11-17 37.24 39.75 37.14 39.69 0.1M
2022-11-16 37.39 38.41 36.74 37.86 0.1M
2022-11-15 36.70 37.27 35.65 36.60 0.1M
2022-11-14 37.65 37.74 36.34 36.48 0.1M
2022-11-11 36.12 38.22 35.35 37.60 0.1M
2022-11-10 35.98 36.76 35.56 36.29 0.1M
2022-11-09 39.04 39.46 32.16 34.74 0.2M
2022-11-08 38.06 38.58 36.58 38.26 0.1M
2022-11-07 38.25 39.00 37.65 38.24 0.1M
2022-11-04 38.38 38.94 37.90 38.34 0.0M
2022-11-03 37.71 38.59 37.30 38.08 0.0M
2022-11-02 38.83 39.50 37.99 38.15 0.0M
2022-11-01 38.97 39.45 38.38 38.99 0.0M
2022-10-31 38.75 39.03 36.77 38.59 0.1M
2022-10-28 38.45 39.16 37.74 38.93 0.1M
2022-10-27 37.92 38.97 36.29 38.04 0.0M
2022-10-26 37.05 38.38 37.05 37.77 0.0M
2022-10-25 36.78 37.99 36.57 36.61 0.0M
2022-10-24 35.96 37.16 35.96 36.92 0.0M
2022-10-21 35.20 36.42 34.87 36.12 0.0M
2022-10-20 35.02 35.32 34.33 34.89 0.0M
2022-10-19 35.26 35.37 34.79 35.20 0.1M
2022-10-18 35.20 35.91 34.50 35.34 0.0M
2022-10-17 33.77 34.95 33.72 34.71 0.0M
2022-10-14 33.97 34.11 32.90 33.22 0.0M
2022-10-13 31.94 33.90 31.81 33.75 0.1M
2022-10-12 33.02 33.11 32.30 32.46 0.0M
2022-10-11 32.56 33.19 31.21 32.96 0.1M
2022-10-10 32.30 32.60 31.94 32.11 0.0M
2022-10-07 33.18 33.44 32.09 32.26 0.0M
2022-10-06 32.55 33.83 32.33 33.49 0.0M
2022-10-05 32.42 32.99 31.97 32.84 0.0M
2022-10-04 32.13 33.66 31.68 32.96 0.1M
2022-10-03 32.36 32.84 31.67 31.90 0.0M
2022-09-30 31.48 33.69 31.48 32.14 0.1M
2022-09-29 31.85 33.05 31.09 31.63 0.1M
2022-09-28 31.89 32.70 30.96 32.19 0.1M
2022-09-27 31.40 32.28 30.53 31.10 0.1M
2022-09-26 31.53 32.04 30.86 31.22 0.1M
2022-09-23 32.72 32.72 31.08 31.71 0.1M
2022-09-22 33.72 33.72 32.25 33.28 0.0M
2022-09-21 35.47 36.14 33.40 33.46 0.0M
2022-09-20 34.45 35.49 33.71 35.32 0.1M
2022-09-19 35.37 35.66 34.39 34.65 0.0M
2022-09-16 35.91 36.21 34.86 35.80 0.3M
2022-09-15 36.12 37.06 36.00 36.42 0.1M
2022-09-14 35.94 36.81 35.62 36.46 0.1M
2022-09-13 35.69 36.48 34.78 36.06 0.1M
2022-09-12 36.71 37.44 36.14 36.42 0.1M
2022-09-09 37.80 38.12 36.66 37.09 0.1M
2022-09-08 36.72 38.00 36.61 37.61 0.1M
2022-09-07 35.45 37.23 34.90 37.13 0.1M
2022-09-06 36.43 36.43 34.25 34.94 0.1M
2022-09-02 37.44 37.44 35.65 36.57 0.0M
2022-09-01 36.66 37.35 35.92 37.00 0.1M
2022-08-31 36.09 37.06 35.29 36.89 0.1M
2022-08-30 37.02 37.09 35.77 36.03 0.1M
2022-08-29 37.13 37.98 36.22 37.18 0.1M
2022-08-26 37.68 38.60 37.32 38.00 0.1M
2022-08-25 36.44 38.03 35.75 37.78 0.1M
2022-08-24 35.56 37.66 35.56 36.48 0.1M
2022-08-23 35.43 36.15 35.23 35.78 0.0M
2022-08-22 35.46 35.72 34.63 35.33 0.1M
2022-08-19 35.38 36.14 35.04 35.80 0.1M
2022-08-18 35.81 35.99 34.59 35.84 0.0M
2022-08-17 37.23 37.77 35.79 35.87 0.1M
2022-08-16 39.99 39.99 36.76 38.01 0.1M
2022-08-15 36.98 38.19 36.73 37.84 0.1M
2022-08-12 35.46 37.96 35.18 37.47 0.1M
2022-08-11 35.33 35.48 34.82 35.39 0.1M
2022-08-10 34.57 35.46 33.79 34.97 0.1M
2022-08-09 34.98 35.09 33.77 34.00 0.1M
2022-08-08 38.05 38.05 33.62 34.87 0.1M
2022-08-05 33.91 35.01 33.22 34.62 0.1M
2022-08-04 33.17 34.77 33.17 34.32 0.1M
2022-08-03 33.42 33.42 32.14 32.91 0.1M
2022-08-02 33.88 34.86 33.14 33.36 0.1M
2022-08-01 34.33 34.74 33.05 33.77 0.1M
2022-07-29 34.19 34.36 33.60 34.25 0.0M
2022-07-28 34.59 35.51 34.23 34.39 0.1M
2022-07-27 33.52 34.54 33.52 34.18 0.0M
2022-07-26 33.41 33.85 32.75 33.45 0.0M
2022-07-25 32.00 34.40 32.00 33.63 0.1M
2022-07-22 31.65 31.77 31.12 31.75 0.1M
2022-07-21 32.68 32.68 31.50 31.67 0.1M
2022-07-20 31.79 32.90 31.79 32.63 0.1M
2022-07-19 31.59 32.87 30.46 31.67 0.1M
2022-07-18 31.51 32.67 30.77 30.99 0.1M
2022-07-15 30.93 31.75 30.22 31.35 0.1M
2022-07-14 30.32 31.00 29.96 30.63 0.1M
2022-07-13 29.35 31.11 29.29 30.95 0.1M
2022-07-12 30.58 31.48 29.40 29.83 0.1M
2022-07-11 31.20 31.58 30.22 30.60 0.1M
2022-07-08 30.86 31.81 30.82 31.45 0.0M
2022-07-07 32.19 32.19 30.33 31.36 0.1M
2022-07-06 31.93 33.06 31.17 31.82 0.1M
2022-07-05 31.04 32.13 29.49 31.95 0.2M
2022-07-01 29.44 31.87 29.09 31.54 0.1M
2022-06-30 27.59 29.78 27.59 29.67 0.1M
2022-06-29 28.85 29.18 27.59 27.86 0.1M
2022-06-28 30.27 30.88 28.73 28.96 0.1M
2022-06-27 28.28 30.40 28.28 30.18 0.1M
2022-06-24 27.44 29.85 26.99 28.91 0.3M
2022-06-23 25.66 27.32 23.09 27.22 0.1M
2022-06-22 26.01 26.46 25.55 25.78 0.1M
2022-06-21 24.60 25.80 24.48 25.03 0.1M
2022-06-17 23.16 24.81 23.16 24.38 0.1M
2022-06-16 23.36 23.52 22.31 23.09 0.2M
2022-06-15 23.03 23.90 22.68 23.77 0.2M
2022-06-14 22.81 23.94 22.81 23.29 0.1M
2022-06-13 26.85 26.85 23.86 23.94 0.3M
2022-06-10 27.46 27.72 27.14 27.48 0.1M
2022-06-09 28.46 28.66 27.75 27.93 0.1M
2022-06-08 28.89 29.09 28.35 28.41 0.0M
2022-06-07 28.28 28.90 28.27 28.63 0.1M
2022-06-06 29.58 30.00 28.05 28.70 0.1M
2022-06-03 29.50 30.56 28.21 29.24 0.1M
2022-06-02 30.85 30.85 28.21 29.51 0.1M
2022-06-01 30.37 30.82 29.56 30.52 0.1M
2022-05-31 30.96 30.96 29.69 30.25 0.1M
2022-05-27 30.58 31.20 30.54 31.00 0.1M
2022-05-26 29.96 30.84 29.65 30.52 0.1M
2022-05-25 28.68 29.92 27.81 29.82 0.1M
2022-05-24 30.90 30.90 27.88 28.71 0.2M
2022-05-23 31.07 31.48 30.35 31.00 0.1M
2022-05-20 30.22 31.28 30.08 30.86 0.1M
2022-05-19 28.79 30.33 28.79 29.92 0.1M
2022-05-18 29.41 30.00 29.12 29.18 0.1M
2022-05-17 29.25 29.91 28.19 29.73 0.1M
2022-05-16 26.62 28.97 26.10 28.77 0.2M
2022-05-13 25.25 26.72 24.48 26.47 0.1M
2022-05-12 24.25 25.99 24.15 25.01 0.1M
2022-05-11 25.63 26.60 24.09 24.59 0.2M
2022-05-10 26.14 26.50 22.73 25.28 0.2M
2022-05-09 27.14 27.44 25.61 26.12 0.1M
2022-05-06 28.33 28.61 26.23 27.42 0.1M
2022-05-05 28.44 28.79 28.07 28.28 0.1M
2022-05-04 29.83 29.83 27.70 28.80 0.1M
2022-05-03 30.38 30.38 28.77 29.50 0.1M
2022-05-02 29.30 30.38 29.03 30.16 0.1M
2022-04-29 29.94 30.06 29.20 29.51 0.1M
2022-04-28 30.42 30.75 28.77 30.01 0.1M
2022-04-27 30.96 31.00 29.58 30.27 0.1M
2022-04-26 31.87 31.87 30.57 30.91 0.1M
2022-04-25 31.91 32.00 30.94 31.88 0.1M
2022-04-22 33.31 33.75 31.82 32.29 0.1M
2022-04-21 32.99 33.93 32.66 33.46 0.1M
2022-04-20 32.99 33.93 32.48 32.79 0.1M
2022-04-19 31.17 33.35 31.02 32.99 0.1M
2022-04-18 32.30 32.46 30.79 31.20 0.1M
2022-04-14 31.18 32.50 31.18 32.16 0.1M
2022-04-13 29.71 31.60 29.71 31.21 0.1M
2022-04-12 29.57 30.32 29.30 29.66 0.1M
2022-04-11 29.55 30.10 28.76 29.60 0.1M
2022-04-08 30.30 30.30 29.81 29.91 0.0M
2022-04-07 29.87 30.18 29.48 30.04 0.1M
2022-04-06 29.26 29.81 29.13 29.69 0.1M
2022-04-05 29.08 29.55 28.80 29.17 0.1M
2022-04-04 28.80 29.47 28.50 29.17 0.1M
2022-04-01 28.49 28.73 27.96 28.68 0.1M
2022-03-31 28.85 29.66 27.68 28.11 0.1M
2022-03-30 28.83 29.76 28.67 28.82 0.2M
2022-03-29 28.10 29.14 28.10 28.87 0.2M
2022-03-28 27.82 28.42 27.43 28.17 0.2M
2022-03-25 27.94 28.59 27.57 27.97 0.1M
2022-03-24 27.50 28.39 27.50 27.95 0.1M
2022-03-23 28.42 28.69 26.94 27.03 0.2M
2022-03-22 28.02 28.07 27.04 27.48 0.1M
2022-03-21 27.34 28.69 26.68 26.92 0.2M
2022-03-18 27.81 28.49 26.82 27.24 0.7M
2022-03-17 26.79 28.50 26.00 28.32 0.3M
2022-03-16 28.06 29.00 25.33 26.91 0.5M
2022-03-15 33.05 33.36 24.41 29.01 1.1M
2022-03-14 36.45 36.80 35.30 35.66 0.1M
2022-03-11 37.27 37.70 36.23 36.31 0.1M
2022-03-10 37.30 37.64 36.27 37.21 0.1M
2022-03-09 37.42 38.02 36.70 37.47 0.1M
2022-03-08 36.27 38.39 35.88 36.92 0.1M
2022-03-07 36.97 37.74 35.37 35.93 0.1M
2022-03-04 36.19 36.97 35.88 36.27 0.1M
2022-03-03 37.99 37.99 36.36 36.66 0.1M
2022-03-02 37.14 38.76 36.41 37.70 0.1M
2022-03-01 37.43 37.90 36.22 36.90 0.1M
2022-02-28 37.07 39.08 36.49 37.45 0.1M
2022-02-25 37.77 37.95 36.10 37.47 0.1M
2022-02-24 35.02 36.58 34.93 36.45 0.1M
2022-02-23 37.22 37.22 35.63 35.90 0.1M
2022-02-22 37.12 37.41 36.05 36.39 0.1M
2022-02-18 38.05 38.29 37.29 37.41 0.1M
2022-02-17 39.27 39.27 38.00 38.28 0.1M
2022-02-16 40.19 40.59 39.47 39.70 0.0M
2022-02-15 39.49 40.33 39.20 40.25 0.0M
2022-02-14 39.45 39.79 38.65 38.99 0.1M
2022-02-11 39.24 40.17 39.10 39.32 0.1M
2022-02-10 38.77 39.99 38.01 39.19 0.2M
2022-02-09 39.60 40.03 38.44 39.00 0.1M
2022-02-08 39.52 39.96 38.59 39.45 0.1M
2022-02-07 38.37 40.22 38.37 39.49 0.1M
2022-02-04 38.25 38.70 36.98 38.37 0.1M
2022-02-03 38.55 38.71 37.50 38.14 0.1M
2022-02-02 39.19 39.22 38.09 38.81 0.1M
2022-02-01 40.52 41.10 38.34 39.35 0.1M
2022-01-31 39.27 40.42 38.88 40.42 0.1M
2022-01-28 40.29 40.80 38.46 39.36 0.1M
2022-01-27 41.29 41.89 40.30 40.45 0.1M
2022-01-26 41.75 42.41 40.73 41.00 0.1M
2022-01-25 41.13 41.58 40.13 41.34 0.1M
2022-01-24 41.51 41.81 39.73 41.61 0.2M
2022-01-21 40.51 41.90 40.51 41.00 0.2M
2022-01-20 41.30 42.09 40.43 40.55 0.1M
2022-01-19 42.44 42.44 41.25 41.39 0.0M
2022-01-18 43.05 43.05 41.43 41.93 0.0M
2022-01-14 42.12 43.12 42.01 43.03 0.1M
2022-01-13 43.53 43.95 42.16 42.41 0.1M
2022-01-12 45.00 45.02 43.02 43.08 0.1M
2022-01-11 43.64 45.05 42.95 44.89 0.1M
2022-01-10 43.72 43.72 42.38 43.47 0.1M
2022-01-07 44.71 44.92 43.65 43.87 0.1M
2022-01-06 44.85 45.53 43.63 44.71 0.1M
2022-01-05 46.07 46.77 44.47 44.63 0.1M
2022-01-04 47.03 47.03 45.80 46.18 0.1M
2022-01-03 46.62 48.26 45.95 47.15 0.1M