MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANIP — ANI Pharmaceuticals, Inc.
NasdaqANI Pharmaceuticals, Inc.
$72.18
-0.78(-1.07%)
- O
- 73.16
- H
- 73.27
- L
- 71.73
- V
- 300.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$72.18
Period Return+4.68%
Period High$99.50
Period Low$56.71
Avg Daily Volume398.5K
Total Trading Days365
ANIP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $73.16 | $73.27 | $71.73 | $72.18 | $-0.78 | -1.07% | 300,033 | $72.19 | $71.73 $73.27 |
| Oct 1, 2026 | $72.54 | $73.96 | $71.64 | $72.96 | +$0.31 | +0.43% | 316,692 | $72.82 | $71.64 $73.96 |
| Sep 30, 2026 | $73.01 | $73.84 | $72.37 | $72.65 | +$0.03 | +0.04% | 383,956 | $72.86 | $72.37 $73.84 |
| Sep 29, 2026 | $74.14 | $74.78 | $72.47 | $72.62 | $-2.21 | -2.95% | 328,843 | $72.80 | $72.47 $74.78 |
| Sep 28, 2026 | $73.72 | $74.92 | $73.05 | $74.83 | +$0.83 | +1.12% | 421,727 | $74.43 | $73.05 $74.92 |
| Sep 25, 2026 | $74.00 | $74.97 | $73.30 | $74.00 | $-0.04 | -0.05% | 278,678 | $74.08 | $73.30 $74.97 |
| Sep 24, 2026 | $74.00 | $75.50 | $73.69 | $74.04 | $-0.39 | -0.52% | 368,804 | $74.29 | $73.69 $75.50 |
| Sep 23, 2026 | $77.00 | $78.86 | $74.21 | $74.43 | $-3.48 | -4.47% | 433,645 | $75.18 | $74.21 $78.86 |
| Sep 22, 2026 | $78.49 | $79.32 | $76.58 | $77.91 | $-0.94 | -1.19% | 469,572 | $77.66 | $76.58 $79.32 |
| Sep 21, 2026 | $75.50 | $79.43 | $75.00 | $78.85 | +$2.71 | +3.56% | 579,335 | $78.41 | $75.00 $79.43 |
| Sep 18, 2026 | $75.88 | $77.41 | $74.21 | $76.14 | +$0.75 | +0.99% | 1,160,357 | $76.03 | $74.21 $77.41 |
| Sep 17, 2026 | $73.68 | $75.67 | $73.54 | $75.39 | +$1.80 | +2.45% | 586,047 | $75.11 | $73.54 $75.67 |
| Sep 16, 2026 | $72.21 | $73.86 | $72.21 | $73.59 | +$1.48 | +2.05% | 431,595 | $73.29 | $72.21 $73.86 |
| Sep 15, 2026 | $70.89 | $72.24 | $70.00 | $72.11 | +$1.71 | +2.43% | 365,907 | $71.58 | $70.00 $72.24 |
| Sep 14, 2026 | $70.79 | $71.87 | $70.15 | $70.40 | +$0.21 | +0.30% | 301,847 | $70.84 | $70.15 $71.87 |
| Sep 11, 2026 | $71.53 | $71.92 | $69.58 | $70.19 | $-1.27 | -1.78% | 413,600 | $70.42 | $69.58 $71.92 |
| Sep 10, 2026 | $70.52 | $71.48 | $70.07 | $71.46 | +$0.76 | +1.07% | 228,892 | $70.85 | $70.07 $71.48 |
| Sep 9, 2026 | $70.23 | $70.93 | $69.96 | $70.70 | +$0.47 | +0.67% | 298,342 | $70.51 | $69.96 $70.93 |
| Sep 8, 2026 | $70.57 | $71.84 | $70.16 | $70.23 | $-1.00 | -1.40% | 253,677 | $70.50 | $70.16 $71.84 |
| Sep 4, 2026 | $71.35 | $72.06 | $71.12 | $71.23 | $-0.76 | -1.06% | 219,219 | $71.38 | $71.12 $72.06 |
| Sep 3, 2026 | $74.09 | $74.18 | $71.87 | $71.99 | $-1.07 | -1.46% | 337,844 | $72.20 | $71.87 $74.18 |
| Sep 2, 2026 | $72.53 | $73.44 | $72.41 | $73.06 | +$1.14 | +1.59% | 287,486 | $73.02 | $72.41 $73.44 |
| Sep 1, 2026 | $73.54 | $74.99 | $71.56 | $71.92 | $-1.33 | -1.82% | 580,542 | $72.37 | $71.56 $74.99 |
| Aug 31, 2026 | $72.81 | $73.53 | $71.77 | $73.25 | +$0.42 | +0.58% | 340,594 | $73.03 | $71.77 $73.53 |
| Aug 28, 2026 | $73.23 | $73.93 | $72.61 | $72.83 | $-0.68 | -0.93% | 360,971 | $73.15 | $72.61 $73.93 |
| Aug 27, 2026 | $73.74 | $74.50 | $73.24 | $73.51 | $-1.05 | -1.41% | 316,608 | $73.75 | $73.24 $74.50 |
| Aug 26, 2026 | $75.50 | $76.08 | $73.65 | $74.56 | $-1.09 | -1.44% | 412,008 | $74.34 | $73.65 $76.08 |
| Aug 25, 2026 | $74.24 | $75.84 | $73.56 | $75.65 | +$1.48 | +2.00% | 811,893 | $74.68 | $73.56 $75.84 |
| Aug 24, 2026 | $75.31 | $75.81 | $74.08 | $74.17 | $-1.18 | -1.57% | 327,756 | $74.44 | $74.08 $75.81 |
| Aug 21, 2026 | $77.33 | $77.81 | $74.81 | $75.35 | $-1.97 | -2.55% | 379,162 | $75.66 | $74.81 $77.81 |