ANI Pharma

ANIP
🏛️ usa →
90.19
Last Update: 2025-10-01
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
2023-12-29 54.69 55.52 54.28 55.14 0.2M
2023-12-28 55.20 55.52 54.67 54.82 0.1M
2023-12-27 55.37 55.59 54.54 55.12 0.1M
2023-12-26 53.95 55.39 53.45 55.31 0.1M
2023-12-22 53.12 53.76 52.00 53.43 0.2M
2023-12-21 52.86 53.50 52.47 53.13 0.1M
2023-12-20 52.52 52.78 52.09 52.33 0.2M
2023-12-19 52.79 53.50 52.42 52.74 0.2M
2023-12-18 52.88 53.31 51.88 52.45 0.2M
2023-12-15 52.90 53.20 51.79 52.91 0.6M
2023-12-14 53.12 53.99 51.95 52.90 0.2M
2023-12-13 51.89 52.70 51.24 52.59 0.2M
2023-12-12 50.27 51.65 49.28 51.60 0.1M
2023-12-11 49.21 50.65 48.56 50.30 0.1M
2023-12-08 48.47 49.13 48.20 48.94 0.2M
2023-12-07 48.84 49.40 48.42 48.73 0.1M
2023-12-06 50.18 50.51 48.39 48.72 0.1M
2023-12-05 50.11 50.26 49.08 49.96 0.2M
2023-12-04 50.41 51.50 49.90 50.07 0.2M
2023-12-01 49.61 51.09 49.61 50.57 0.2M
2023-11-30 49.48 50.38 49.25 49.81 0.2M
2023-11-29 50.53 51.22 49.20 49.27 0.1M
2023-11-28 51.07 51.50 49.72 50.32 0.1M
2023-11-27 51.66 52.27 51.09 51.09 0.2M
2023-11-24 51.66 52.41 51.46 51.85 0.1M
2023-11-22 52.30 53.50 51.01 51.71 0.1M
2023-11-21 51.32 52.14 50.77 51.81 0.1M
2023-11-20 51.36 52.22 51.00 51.30 0.2M
2023-11-17 51.43 52.02 50.57 51.39 0.2M
2023-11-16 52.17 52.72 51.13 51.25 0.1M
2023-11-15 52.96 54.29 52.25 52.30 0.2M
2023-11-14 52.73 54.09 51.77 53.22 0.3M
2023-11-13 52.03 52.74 51.30 51.65 0.2M
2023-11-10 52.28 53.40 51.09 52.16 0.2M
2023-11-09 54.97 55.10 51.33 52.25 0.3M
2023-11-08 60.99 60.99 52.08 54.32 1.0M
2023-11-07 62.95 64.25 62.88 63.64 0.1M
2023-11-06 65.82 65.82 62.74 62.95 0.1M
2023-11-03 63.33 65.50 62.81 65.43 0.2M
2023-11-02 62.06 63.15 61.54 62.56 0.1M
2023-11-01 61.51 62.51 60.95 61.66 0.1M
2023-10-31 60.43 62.12 59.90 61.74 0.1M
2023-10-30 59.52 60.50 58.73 60.50 0.1M
2023-10-27 60.28 60.28 58.40 58.88 0.2M
2023-10-26 58.99 61.59 58.99 60.48 0.3M
2023-10-25 57.74 59.12 57.55 58.99 0.1M
2023-10-24 57.03 58.32 56.53 58.08 0.1M
2023-10-23 57.11 57.89 56.61 56.86 0.1M
2023-10-20 57.64 58.82 57.20 57.44 0.1M
2023-10-19 57.21 59.00 56.50 57.31 0.2M
2023-10-18 57.78 58.52 57.04 57.39 0.1M
2023-10-17 58.39 59.59 58.03 58.36 0.1M
2023-10-16 57.75 58.98 57.75 58.58 0.1M
2023-10-13 58.00 58.93 57.20 57.66 0.2M
2023-10-12 59.88 60.67 57.29 57.94 0.2M
2023-10-11 59.12 60.26 58.83 60.23 0.1M
2023-10-10 58.00 59.14 58.00 59.14 0.2M
2023-10-09 58.34 59.50 58.00 58.07 0.1M
2023-10-06 58.51 59.49 57.68 58.39 0.1M
2023-10-05 57.57 59.01 57.57 58.63 0.1M
2023-10-04 56.40 58.14 56.28 57.49 0.1M
2023-10-03 56.57 56.97 55.55 56.50 0.1M
2023-10-02 57.66 57.66 55.90 56.87 0.2M
2023-09-29 59.06 59.28 57.95 58.06 0.1M
2023-09-28 60.10 60.67 58.74 58.89 0.1M
2023-09-27 58.72 60.60 58.72 60.23 0.1M
2023-09-26 58.05 58.87 57.60 58.59 0.1M
2023-09-25 58.71 58.91 57.54 58.19 0.1M
2023-09-22 59.40 59.76 58.35 58.52 0.1M
2023-09-21 60.46 60.53 58.92 59.33 0.2M
2023-09-20 61.42 61.70 60.44 60.53 0.1M
2023-09-19 61.69 62.25 60.55 61.08 0.1M
2023-09-18 62.23 62.99 61.23 61.43 0.1M
2023-09-15 63.50 64.21 61.98 62.39 0.8M
2023-09-14 62.88 65.18 62.88 63.61 0.2M
2023-09-13 61.97 63.33 61.91 62.82 0.1M
2023-09-12 62.93 63.58 61.45 61.91 0.1M
2023-09-11 62.06 62.54 61.56 62.14 0.1M
2023-09-08 62.86 63.73 61.80 61.94 0.1M
2023-09-07 62.04 62.87 61.32 62.69 0.2M
2023-09-06 63.00 63.74 61.38 61.89 0.1M
2023-09-05 64.57 64.84 62.53 62.82 0.2M
2023-09-01 64.50 65.89 64.10 64.58 0.2M
2023-08-31 64.56 64.81 63.50 64.39 0.2M
2023-08-30 63.50 64.73 63.08 64.61 0.2M
2023-08-29 62.72 63.92 62.50 63.55 0.4M
2023-08-28 64.26 64.85 62.57 62.75 0.2M
2023-08-25 63.50 64.10 62.65 63.81 0.1M
2023-08-24 63.84 64.56 62.74 63.35 0.1M
2023-08-23 62.86 64.09 62.17 63.80 0.3M
2023-08-22 61.59 62.87 61.03 62.50 0.2M
2023-08-21 58.90 62.00 58.90 61.21 0.5M
2023-08-18 59.62 60.03 58.35 59.69 0.3M
2023-08-17 59.31 62.26 59.31 59.94 0.4M
2023-08-16 61.61 61.77 59.29 59.40 0.5M
2023-08-15 60.98 62.61 60.25 61.89 0.2M
2023-08-14 62.58 62.58 60.12 61.10 0.2M
2023-08-11 60.57 62.92 57.75 62.65 0.3M
2023-08-10 61.83 62.50 58.39 60.62 0.1M
2023-08-09 61.05 63.10 58.00 61.08 0.3M
2023-08-08 53.59 56.47 53.28 55.93 0.1M
2023-08-07 53.57 54.65 52.79 53.77 0.1M
2023-08-04 52.45 53.83 52.09 53.77 0.1M
2023-08-03 51.10 52.98 50.87 52.18 0.1M
2023-08-02 50.45 51.43 50.13 51.13 0.1M
2023-08-01 52.33 52.58 50.52 50.78 0.1M
2023-07-31 52.59 53.51 52.02 52.55 0.1M
2023-07-28 51.79 52.66 51.75 52.36 0.0M
2023-07-27 52.57 52.67 51.27 51.54 0.1M
2023-07-26 52.68 52.94 51.89 52.19 0.1M
2023-07-25 52.81 53.26 52.53 52.76 0.1M
2023-07-24 52.41 53.60 52.41 52.79 0.1M
2023-07-21 52.10 53.50 52.10 52.19 0.1M
2023-07-20 51.49 52.08 51.00 51.68 0.1M
2023-07-19 51.76 52.28 50.95 51.50 0.1M
2023-07-18 51.62 52.51 51.45 51.89 0.1M
2023-07-17 50.35 51.75 49.77 51.34 0.1M
2023-07-14 50.52 50.87 49.98 50.28 0.1M
2023-07-13 51.24 51.34 50.47 50.55 0.1M
2023-07-12 51.61 51.88 51.06 51.12 0.1M
2023-07-11 51.14 51.53 50.37 51.30 0.1M
2023-07-10 52.01 52.19 50.65 51.13 0.1M
2023-07-07 53.41 53.93 51.98 52.03 0.1M
2023-07-06 53.23 53.57 52.23 53.50 0.1M
2023-07-05 53.91 54.37 53.26 53.46 0.1M
2023-07-03 53.52 54.30 52.76 54.02 0.1M
2023-06-30 53.84 54.62 53.40 53.83 0.1M
2023-06-29 53.08 54.00 52.87 53.51 0.1M
2023-06-28 53.32 53.86 52.74 53.15 0.1M
2023-06-27 53.50 53.85 52.43 53.35 0.1M
2023-06-26 51.42 53.50 51.33 53.17 0.2M
2023-06-23 51.10 52.08 50.94 51.73 0.5M
2023-06-22 51.84 51.84 50.81 51.54 0.1M
2023-06-21 52.56 52.67 51.00 52.12 0.1M
2023-06-20 51.13 52.80 50.63 52.67 0.2M
2023-06-16 51.17 52.00 50.70 51.35 0.5M
2023-06-15 49.50 51.25 49.47 50.71 0.1M
2023-06-14 49.80 49.84 49.10 49.67 0.1M
2023-06-13 49.57 50.65 49.51 49.67 0.1M
2023-06-12 49.75 50.28 49.32 49.65 0.1M
2023-06-09 49.69 49.99 49.21 49.49 0.1M
2023-06-08 49.21 49.88 48.96 49.86 0.1M
2023-06-07 49.20 49.87 48.65 49.40 0.1M
2023-06-06 48.52 49.32 48.52 48.95 0.1M
2023-06-05 47.74 48.95 47.44 48.40 0.1M
2023-06-02 46.79 48.04 46.13 48.00 0.2M
2023-06-01 45.06 46.69 44.66 46.42 0.1M
2023-05-31 44.81 45.70 44.27 45.14 0.1M
2023-05-30 46.20 46.70 44.88 44.95 0.1M
2023-05-26 46.08 46.95 45.93 46.15 0.1M
2023-05-25 46.63 46.63 45.22 46.15 0.1M
2023-05-24 46.27 46.94 45.61 46.66 0.2M
2023-05-23 46.29 46.86 45.96 46.68 0.2M
2023-05-22 46.06 46.50 45.02 46.29 0.1M
2023-05-19 45.97 46.96 45.50 45.97 0.1M
2023-05-18 44.54 46.49 44.07 46.41 0.2M
2023-05-17 44.54 45.18 43.32 44.50 0.2M
2023-05-16 40.55 44.94 40.55 44.28 0.2M
2023-05-15 41.92 43.28 40.00 40.88 0.2M
2023-05-12 40.61 41.98 38.91 41.67 1.2M
2023-05-11 43.65 44.64 43.43 43.95 0.1M
2023-05-10 44.41 45.00 42.71 43.78 0.1M
2023-05-09 43.83 46.07 42.96 44.41 0.2M
2023-05-08 48.47 52.23 42.40 42.58 0.4M
2023-05-05 38.34 39.48 37.87 39.14 0.1M
2023-05-04 38.02 38.29 37.64 38.04 0.0M
2023-05-03 38.03 38.62 37.75 38.32 0.0M
2023-05-02 37.86 38.69 37.62 37.99 0.1M
2023-05-01 37.74 38.79 37.40 38.12 0.0M
2023-04-28 37.12 38.30 37.06 37.72 0.0M
2023-04-27 37.67 38.02 37.06 37.29 0.0M
2023-04-26 37.32 37.76 36.99 37.61 0.0M
2023-04-25 38.35 38.85 37.02 37.58 0.0M
2023-04-24 40.53 40.67 38.60 38.71 0.0M
2023-04-21 39.63 40.18 39.23 39.52 0.1M
2023-04-20 38.99 40.04 38.69 39.60 0.0M
2023-04-19 37.90 39.52 37.60 39.26 0.0M
2023-04-18 38.96 39.08 37.75 37.99 0.1M
2023-04-17 38.78 38.86 37.85 38.70 0.1M
2023-04-14 39.01 39.30 38.00 38.42 0.1M
2023-04-13 38.23 39.19 37.70 38.94 0.0M
2023-04-12 39.00 39.30 37.59 37.98 0.0M
2023-04-11 38.30 39.20 38.26 38.63 0.0M
2023-04-10 38.01 38.86 37.91 38.50 0.0M
2023-04-06 38.34 38.47 38.00 38.16 0.0M
2023-04-05 37.65 38.57 37.11 38.38 0.0M
2023-04-04 39.20 39.26 37.27 37.72 0.1M
2023-04-03 39.37 40.15 38.33 38.82 0.1M
2023-03-31 39.83 40.10 39.05 39.72 0.1M
2023-03-30 39.66 39.80 38.81 39.53 0.1M
2023-03-29 38.97 39.43 38.29 39.33 0.1M
2023-03-28 38.50 39.98 37.27 38.62 0.1M
2023-03-27 38.09 39.34 38.09 38.38 0.1M
2023-03-24 37.49 37.88 36.54 37.61 0.1M
2023-03-23 38.76 39.48 37.52 37.82 0.1M
2023-03-22 39.80 40.02 38.51 38.76 0.1M
2023-03-21 39.99 40.63 39.61 39.85 0.1M
2023-03-20 39.65 40.05 39.20 39.35 0.0M
2023-03-17 39.36 39.85 39.03 39.35 0.1M
2023-03-16 39.48 40.23 38.89 39.75 0.0M
2023-03-15 39.64 40.18 38.22 40.01 0.1M
2023-03-14 41.94 41.94 39.31 40.54 0.2M
2023-03-13 40.84 41.60 40.30 41.01 0.1M
2023-03-10 43.07 43.13 38.58 40.86 0.1M
2023-03-09 43.58 44.01 42.61 43.17 0.2M
2023-03-08 44.21 44.73 42.69 43.13 0.1M
2023-03-07 44.51 44.81 43.11 44.23 0.1M
2023-03-06 45.52 45.70 43.76 44.43 0.1M
2023-03-03 44.60 45.70 44.31 45.46 0.1M
2023-03-02 44.16 44.79 43.51 44.40 0.0M
2023-03-01 43.18 44.02 42.50 43.82 0.0M
2023-02-28 41.54 42.21 41.25 41.84 0.1M
2023-02-27 41.39 42.70 41.23 41.83 0.0M
2023-02-24 40.71 41.35 40.08 41.13 0.1M
2023-02-23 41.46 41.89 40.71 41.22 0.1M
2023-02-22 40.20 41.85 40.00 41.01 0.1M
2023-02-21 43.08 43.08 40.04 40.22 0.1M
2023-02-17 43.04 43.74 42.67 43.08 0.0M
2023-02-16 44.54 44.79 42.58 42.82 0.1M
2023-02-15 44.81 45.33 44.25 45.04 0.0M
2023-02-14 44.97 45.63 44.72 45.00 0.0M
2023-02-13 44.95 45.63 44.60 45.08 0.0M
2023-02-10 44.22 45.16 44.12 45.00 0.0M
2023-02-09 44.96 45.09 44.24 44.53 0.0M
2023-02-08 45.42 45.65 44.65 44.85 0.1M
2023-02-07 44.81 45.99 44.27 45.72 0.1M
2023-02-06 44.68 45.09 44.00 45.08 0.1M
2023-02-03 44.82 45.50 44.09 44.67 0.1M
2023-02-02 44.22 45.35 44.00 45.21 0.1M
2023-02-01 44.92 45.50 43.39 44.31 0.1M
2023-01-31 42.77 44.74 42.77 44.73 0.1M
2023-01-30 43.47 43.95 42.09 42.75 0.0M
2023-01-27 43.13 43.79 42.80 43.61 0.0M
2023-01-26 43.81 44.32 42.98 43.53 0.0M
2023-01-25 43.30 43.74 42.74 43.60 0.0M
2023-01-24 41.89 43.89 41.89 43.53 0.0M
2023-01-23 41.92 43.34 40.96 42.98 0.1M
2023-01-20 42.14 42.16 41.35 42.02 0.1M
2023-01-19 41.42 41.72 40.97 41.63 0.1M
2023-01-18 42.35 42.95 41.22 41.64 0.1M
2023-01-17 43.93 43.93 41.84 41.85 0.0M
2023-01-13 42.35 44.22 42.35 43.95 0.1M
2023-01-12 41.10 43.08 41.10 43.00 0.1M
2023-01-11 42.25 42.95 40.79 41.21 0.1M
2023-01-10 41.92 42.42 40.87 42.26 0.1M
2023-01-09 43.92 44.00 41.12 42.25 0.1M
2023-01-06 40.47 44.86 40.10 43.92 0.2M
2023-01-05 39.23 40.57 39.00 39.83 0.1M
2023-01-04 40.10 40.40 38.89 39.35 0.1M
2023-01-03 40.85 41.29 39.43 40.04 0.0M