NASDAQ : ANIP
ANI Pharmaceuticals, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.54B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ANI Pharmaceuticals, Inc. (ANIP) closed at 70.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 72.21 | 72.92 | 70.66 | 70.67 | 515,280 | -1.85% |
| 2026-10-30 | 73.27 | 73.54 | 71.9 | 72 | 286,897 | -1.59% |
| 2026-10-29 | 72.68 | 73.618 | 72.05 | 73.16 | 262,411 | +2.02% |
| 2026-10-28 | 70.78 | 72.76 | 70.31 | 71.71 | 335,904 | +0.76% |
| 2026-10-27 | 72.18 | 72.41 | 70.735 | 71.17 | 285,233 | -1.97% |
| 2026-10-26 | 72.74 | 73.844 | 72.02 | 72.6 | 229,290 | -0.01% |
| 2026-10-23 | 73.3 | 73.42 | 72.05 | 72.61 | 318,598 | -1.55% |
| 2026-10-22 | 72.5 | 74.15 | 71.85 | 73.75 | 454,415 | +2.09% |
| 2026-10-21 | 72.44 | 73.51 | 71.8 | 72.24 | 345,032 | -0.59% |
| 2026-10-20 | 73.31 | 74 | 72.42 | 72.67 | 264,959 | +0.15% |
| 2026-10-19 | 72.41 | 73.21 | 72.32 | 72.56 | 253,637 | +0.37% |
| 2026-10-16 | 72.65 | 73.08 | 71.5 | 72.29 | 333,932 | +0.01% |
| 2026-10-15 | 71.08 | 73.195 | 71.02 | 72.28 | 240,988 | +3.02% |
| 2026-10-14 | 70.54 | 72.31 | 69.9 | 70.16 | 269,202 | -0.96% |
| 2026-10-13 | 73.59 | 73.59 | 70.44 | 70.84 | 331,803 | -3.74% |
| 2026-10-12 | 74 | 74.275 | 72.8 | 73.59 | 318,479 | -0.41% |
| 2026-10-09 | 71.87 | 74.429 | 71.25 | 73.89 | 540,837 | +2.65% |
| 2026-10-08 | 71.84 | 73.01 | 71.28 | 71.98 | 419,713 | +0.07% |
| 2026-10-07 | 71.77 | 72.74 | 71.57 | 71.93 | 438,193 | +0.57% |
| 2026-10-06 | 72.99 | 72.99 | 70.8 | 71.52 | 292,000 | -1.46% |
| 2026-10-05 | 72.57 | 73.401 | 71.76 | 72.58 | 346,867 | +0.55% |
| 2026-10-02 | 73.16 | 73.27 | 71.73 | 72.18 | 309,509 | -1.07% |
| 2026-10-01 | 72.54 | 73.956 | 71.64 | 72.96 | 316,691 | +0.43% |
| 2026-09-30 | 73.01 | 73.84 | 72.366 | 72.65 | 383,955 | +0.04% |
| 2026-09-29 | 74.14 | 74.78 | 72.47 | 72.62 | 328,842 | -2.95% |
| 2026-09-28 | 73.72 | 74.92 | 73.05 | 74.83 | 421,726 | +1.12% |
| 2026-09-25 | 74 | 74.97 | 73.3 | 74 | 278,678 | -0.05% |
| 2026-09-24 | 74 | 75.5 | 73.686 | 74.04 | 368,803 | -0.52% |
| 2026-09-23 | 77 | 78.855 | 74.21 | 74.43 | 433,645 | -4.47% |
| 2026-09-22 | 78.49 | 79.315 | 76.575 | 77.91 | 469,572 | -1.19% |
| 2026-09-21 | 75.5 | 79.43 | 75 | 78.85 | 579,335 | +3.56% |
| 2026-09-18 | 75.88 | 77.41 | 74.205 | 76.14 | 1,160,357 | +0.99% |
| 2026-09-17 | 73.68 | 75.67 | 73.54 | 75.39 | 586,046 | +2.45% |
| 2026-09-16 | 72.21 | 73.86 | 72.21 | 73.59 | 431,595 | +2.05% |
| 2026-09-15 | 70.89 | 72.24 | 69.995 | 72.11 | 464,351 | +2.43% |
| 2026-09-14 | 70.79 | 71.87 | 70.15 | 70.4 | 357,658 | +0.30% |
| 2026-09-11 | 71.53 | 71.92 | 69.58 | 70.19 | 371,404 | -1.78% |
| 2026-09-10 | 70.52 | 71.48 | 70.07 | 71.46 | 228,892 | +1.07% |
| 2026-09-09 | 70.23 | 70.925 | 69.96 | 70.7 | 298,342 | +0.67% |
| 2026-09-08 | 70.57 | 71.84 | 70.16 | 70.23 | 253,677 | -1.40% |
| 2026-09-04 | 71.35 | 72.055 | 71.115 | 71.23 | 219,218 | -1.06% |
| 2026-09-03 | 74.09 | 74.18 | 71.87 | 71.99 | 337,844 | -1.46% |
| 2026-09-02 | 72.53 | 73.435 | 72.41 | 73.06 | 287,614 | +1.59% |
| 2026-09-01 | 73.54 | 74.99 | 71.56 | 71.92 | 580,542 | -1.82% |
| 2026-08-31 | 72.81 | 73.53 | 71.77 | 73.25 | 340,549 | +0.58% |
| 2026-08-28 | 73.23 | 73.93 | 72.61 | 72.83 | 360,970 | -0.93% |
| 2026-08-27 | 73.735 | 74.5 | 73.24 | 73.51 | 316,607 | -1.41% |
| 2026-08-26 | 75.5 | 76.08 | 73.65 | 74.56 | 412,007 | -1.44% |
| 2026-08-25 | 74.24 | 75.84 | 73.56 | 75.65 | 811,893 | +2.00% |
| 2026-08-24 | 75.31 | 75.81 | 74.075 | 74.17 | 327,756 | -1.57% |
| 2026-08-21 | 77.33 | 77.81 | 74.81 | 75.35 | 379,162 | -2.55% |
| 2026-08-20 | 77.77 | 78.38 | 76.68 | 77.32 | 316,455 | -0.90% |
| 2026-08-19 | 77.79 | 78.93 | 76.925 | 78.02 | 245,132 | +1.50% |
| 2026-08-18 | 76.77 | 77.385 | 76.43 | 76.87 | 286,465 | +1.14% |
| 2026-08-17 | 76.06 | 78.34 | 75.755 | 76 | 260,823 | -0.71% |
| 2026-08-14 | 74.47 | 76.71 | 73.385 | 76.54 | 236,758 | +2.37% |
| 2026-08-13 | 75.48 | 75.745 | 74 | 74.77 | 330,212 | -0.46% |
| 2026-08-12 | 73.72 | 75.35 | 73.27 | 75.115 | 466,461 | +0.78% |
| 2026-08-11 | 75.96 | 77 | 74 | 74.53 | 526,208 | -1.62% |
| 2026-08-10 | 77.02 | 78.86 | 74.97 | 75.76 | 515,016 | -3.18% |
| 2026-08-07 | 77.09 | 78.59 | 74.33 | 78.25 | 1,020,056 | -5.30% |
| 2026-08-06 | 80.56 | 83.21 | 79.469 | 82.63 | 717,205 | +3.44% |
| 2026-08-05 | 80.11 | 81.09 | 79.385 | 79.88 | 205,406 | +0.86% |
| 2026-08-04 | 80.05 | 80.93 | 79.1 | 79.2 | 289,477 | -1.07% |
| 2026-08-03 | 79.36 | 80.705 | 78.285 | 80.06 | 432,418 | +1.03% |
| 2026-07-31 | 79.65 | 80.38 | 78.24 | 79.24 | 205,183 | -1.48% |
| 2026-07-30 | 80.92 | 81.25 | 79.93 | 80.43 | 192,636 | -1.65% |
| 2026-07-29 | 81.04 | 82 | 79.77 | 81.78 | 288,346 | +0.91% |
| 2026-07-28 | 79.44 | 81.04 | 78.36 | 81.04 | 219,650 | +3.41% |
| 2026-07-27 | 78.05 | 79.119 | 77.77 | 78.37 | 352,408 | +0.93% |
| 2026-07-24 | 79.04 | 79.18 | 77.43 | 77.65 | 157,981 | -1.12% |
| 2026-07-23 | 77.15 | 78.96 | 76.425 | 78.53 | 245,695 | +1.19% |
| 2026-07-22 | 79.17 | 80.01 | 77.27 | 77.61 | 203,478 | -1.95% |
| 2026-07-21 | 77.25 | 79.15 | 77.01 | 79.15 | 205,652 | +1.84% |
| 2026-07-20 | 79.11 | 79.55 | 77.62 | 77.72 | 420,684 | -1.87% |
| 2026-07-17 | 80.9 | 82.465 | 78.6 | 79.2 | 322,514 | -3.32% |
| 2026-07-16 | 81.39 | 82.97 | 81.2 | 81.92 | 242,869 | +1.36% |
| 2026-07-15 | 80.56 | 82.457 | 79.69 | 80.82 | 361,344 | +0.34% |
| 2026-07-14 | 80.85 | 81.74 | 79.855 | 80.55 | 240,288 | -0.65% |
| 2026-07-13 | 81.84 | 82.785 | 80.045 | 81.08 | 303,406 | -1.21% |
| 2026-07-10 | 84.02 | 85.9 | 81.97 | 82.07 | 254,051 | -2.04% |
| 2026-07-09 | 84.19 | 85.05 | 82.81 | 83.78 | 297,506 | -1.17% |
| 2026-07-08 | 85.62 | 86.14 | 84.68 | 84.77 | 228,562 | -1.42% |
| 2026-07-07 | 86.19 | 87.19 | 85.62 | 85.99 | 211,174 | +1.11% |
| 2026-07-06 | 85.29 | 86.721 | 82.209 | 85.05 | 362,512 | -1.14% |
| 2026-07-02 | 83.18 | 86.13 | 82.7 | 86.03 | 580,967 | +3.59% |
| 2026-07-01 | 83.45 | 84.82 | 82.37 | 83.05 | 254,850 | +0.33% |
| 2026-06-30 | 84.12 | 84.12 | 82.66 | 82.78 | 238,730 | -1.59% |
| 2026-06-29 | 84.65 | 85.25 | 83.48 | 84.115 | 315,573 | -0.46% |
| 2026-06-26 | 83.75 | 85.435 | 83.495 | 84.5 | 780,606 | +1.46% |
| 2026-06-25 | 82.72 | 84.501 | 81.61 | 83.28 | 264,595 | +0.68% |
| 2026-06-24 | 83.39 | 83.945 | 80.585 | 82.72 | 285,122 | -0.27% |
| 2026-06-23 | 81.31 | 83.31 | 80.62 | 82.94 | 378,058 | +2.93% |
| 2026-06-22 | 79.57 | 82.145 | 78.835 | 80.58 | 477,459 | +1.37% |
| 2026-06-18 | 81 | 81 | 78.375 | 79.49 | 351,456 | -1.28% |
| 2026-06-17 | 83 | 83.35 | 79.98 | 80.52 | 301,556 | -2.99% |
| 2026-06-16 | 82.69 | 83.25 | 82.165 | 83 | 308,408 | +0.86% |
| 2026-06-15 | 82.16 | 82.99 | 81.25 | 82.29 | 293,873 | +0.75% |
| 2026-06-12 | 82.1 | 83.66 | 80.75 | 81.68 | 179,751 | +0.04% |
| 2026-06-11 | 82.07 | 82.28 | 81.04 | 81.65 | 167,709 | -0.24% |
| 2026-06-10 | 81.58 | 83.965 | 81.33 | 81.85 | 268,477 | +0.80% |
| 2026-06-09 | 81.05 | 82.25 | 80.765 | 81.2 | 271,950 | +1.34% |
| 2026-06-08 | 80.88 | 81.5 | 80.12 | 80.13 | 251,832 | -1.21% |
| 2026-06-05 | 79.77 | 81.31 | 79.25 | 81.11 | 338,183 | +2.41% |
| 2026-06-04 | 76 | 80.21 | 76 | 79.2 | 548,944 | +5.28% |
| 2026-06-03 | 74.24 | 75.85 | 73.54 | 75.23 | 257,452 | +0.78% |
| 2026-06-02 | 75.83 | 76.64 | 73.95 | 74.65 | 264,572 | -2.69% |
| 2026-06-01 | 78.48 | 79.49 | 76.44 | 76.71 | 427,928 | -2.29% |
| 2026-05-29 | 80.73 | 81.3 | 78.13 | 78.51 | 429,965 | -3.21% |
| 2026-05-28 | 81.53 | 82.725 | 80.82 | 81.11 | 174,112 | -0.80% |
| 2026-05-27 | 82.2 | 82.575 | 81.02 | 81.76 | 335,256 | +0.43% |
| 2026-05-26 | 82.93 | 83.75 | 81.07 | 81.41 | 456,072 | -1.58% |
| 2026-05-22 | 82.8 | 83.52 | 81.28 | 82.72 | 562,394 | -0.06% |
| 2026-05-21 | 81.54 | 83.195 | 80.726 | 82.77 | 324,135 | +0.94% |
| 2026-05-20 | 80.91 | 82.51 | 80.67 | 82 | 345,617 | +2.09% |
| 2026-05-19 | 79.9 | 80.87 | 78.905 | 80.32 | 257,475 | +1.24% |
| 2026-05-18 | 77.88 | 80.295 | 77.64 | 79.34 | 169,200 | +1.70% |
| 2026-05-15 | 79.28 | 80 | 76.67 | 78.01 | 324,962 | -1.97% |
| 2026-05-14 | 80.7 | 81.6 | 78.925 | 79.58 | 223,753 | -1.61% |
| 2026-05-13 | 78.16 | 81.48 | 78.11 | 80.88 | 308,836 | +1.74% |