ANIP
ANI Pharmaceutic (ANIP)
NASDAQ
$75.37+$0.02 (+0.03%)
Price as of Aug 21, 2026 7:39 PM EDT
  • $1.7B
    Market Cap
  • -17.21%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -4.80%
    Low Price$74.53
    High Price$82.63
  • 3 Months
    -8.96%
    Low Price$74.53
    High Price$86.03
  • 1 Year
    -17.21%
    Low Price$70.49
    High Price$98.81
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
77.33
77.81
74.81
75.35
-2.55%
379,162
08/20/2026
77.77
78.38
76.68
77.32
-0.90%
316,455
08/19/2026
77.79
78.93
76.93
78.02
+1.50%
245,132
08/18/2026
76.77
77.39
76.43
76.87
+1.14%
286,465
08/17/2026
76.06
78.34
75.76
76.00
-0.71%
260,823
08/14/2026
74.47
76.71
73.39
76.54
+2.37%
236,758
08/13/2026
75.48
75.75
74.00
74.77
-0.46%
330,212
08/12/2026
73.72
75.35
73.27
75.12
+0.78%
469,443
08/11/2026
75.96
77.00
74.00
74.53
-1.62%
526,208
08/10/2026
77.02
78.86
74.97
75.76
-3.18%
515,016
08/07/2026
77.09
78.59
74.33
78.25
-5.30%
1,020,046
08/07/2026
$2.21 Earnings
08/06/2026
80.56
83.21
79.47
82.63
+3.44%
717,205
08/05/2026
80.11
81.09
79.39
79.88
+0.86%
205,406
08/04/2026
80.05
80.93
79.10
79.20
-1.07%
289,477
08/03/2026
79.36
80.71
78.29
80.06
+1.03%
432,418
07/31/2026
79.65
80.38
78.24
79.24
-1.48%
205,183
07/30/2026
80.92
81.25
79.93
80.43
-1.65%
192,636
07/29/2026
81.04
82.00
79.77
81.78
+0.91%
288,344
07/28/2026
79.44
81.04
78.36
81.04
+3.41%
219,650
07/27/2026
78.05
79.12
77.77
78.37
+0.93%
352,408
07/24/2026
79.04
79.18
77.43
77.65
-1.12%
157,981
07/23/2026
77.15
78.96
76.43
78.53
+1.19%
245,695
07/22/2026
79.17
80.01
77.27
77.61
-1.95%
203,456
07/21/2026
77.25
79.15
77.01
79.15
+1.84%
205,627
07/20/2026
79.11
79.55
77.62
77.72
-1.87%
459,084
07/17/2026
80.90
82.47
78.60
79.20
-3.32%
322,514
07/16/2026
81.39
82.97
81.20
81.92
+1.36%
242,869
07/15/2026
80.56
82.46
79.69
80.82
+0.34%
364,595
07/14/2026
80.85
81.74
79.86
80.55
-0.65%
239,023
07/13/2026
81.84
82.79
80.05
81.08
-1.21%
303,406
07/10/2026
84.02
85.90
81.97
82.07
-2.04%
254,031
07/09/2026
84.19
85.05
82.81
83.78
-1.17%
297,506
07/08/2026
85.62
86.14
84.68
84.77
-1.42%
228,562
07/07/2026
86.19
87.19
85.62
85.99
+1.11%
211,174
07/06/2026
85.29
86.72
82.21
85.05
-1.14%
362,500
07/02/2026
83.18
86.13
82.70
86.03
+3.59%
580,967
07/01/2026
83.45
84.82
82.37
83.05
+0.33%
254,842
06/30/2026
84.12
84.12
82.66
82.78
-1.59%
238,724
06/29/2026
84.65
85.25
83.48
84.12
-0.46%
315,573
06/26/2026
83.75
85.44
83.50
84.50
+1.46%
780,606
06/25/2026
82.72
84.50
81.61
83.28
+0.68%
264,595
06/24/2026
83.39
83.95
80.59
82.72
-0.27%
285,122
06/23/2026
81.31
83.31
80.62
82.94
+2.93%
378,058
06/22/2026
79.57
82.15
78.84
80.58
+1.37%
477,399
06/18/2026
81.00
81.00
78.38
79.49
-1.28%
351,456
06/17/2026
83.00
83.35
79.98
80.52
-2.99%
301,556
06/16/2026
82.69
83.25
82.17
83.00
+0.86%
308,381
06/15/2026
82.16
82.99
81.25
82.29
+0.75%
293,873
06/12/2026
82.10
83.66
80.75
81.68
+0.04%
179,751
06/11/2026
82.07
82.28
81.04
81.65
-0.24%
167,709
06/10/2026
81.58
83.97
81.33
81.85
+0.80%
268,477
06/09/2026
81.05
82.25
80.77
81.20
+1.34%
271,950
06/08/2026
80.88
81.50
80.12
80.13
-1.21%
251,833
06/05/2026
79.77
81.31
79.25
81.11
+2.41%
338,183
06/04/2026
76.00
80.21
76.00
79.20
+5.28%
548,944
06/03/2026
74.24
75.85
73.54
75.23
+0.78%
257,433
06/02/2026
75.83
76.64
73.95
74.65
-2.69%
264,572
06/01/2026
78.48
79.49
76.44
76.71
-2.29%
427,928
05/29/2026
80.73
81.30
78.13
78.51
-3.21%
429,965
05/28/2026
81.53
82.73
80.82
81.11
-0.80%
174,062
05/27/2026
82.20
82.58
81.02
81.76
+0.43%
335,256
05/26/2026
82.93
83.75
81.07
81.41
-1.58%
456,072
05/22/2026
82.80
83.52
81.28
82.72
-0.06%
562,394
05/21/2026
81.54
83.20
80.73
82.77
+0.94%
324,135
05/20/2026
80.91
82.51
80.67
82.00
+2.09%
345,617
05/19/2026
79.90
80.87
78.91
80.32
+1.24%
257,476
05/18/2026
77.88
80.30
77.64
79.34
+1.70%
169,200
05/15/2026
79.28
80.00
76.67
78.01
-1.97%
324,962
05/14/2026
80.70
81.60
78.93
79.58
-1.61%
223,753
05/13/2026
78.16
81.48
78.11
80.88
+1.74%
308,836
05/12/2026
79.31
80.24
77.71
79.50
+1.00%
561,891
05/11/2026
80.75
81.28
76.12
78.71
-3.85%
953,058
05/08/2026
87.76
87.76
79.37
81.86
-2.44%
1,307,703
05/08/2026
$2.05 Earnings
05/07/2026
84.18
84.78
82.83
83.91
-0.18%
400,485
05/06/2026
85.00
86.17
84.01
84.06
-0.67%
269,256
05/05/2026
82.40
84.91
82.26
84.63
+2.81%
340,720
05/04/2026
80.26
83.83
80.26
82.32
+2.40%
332,019
05/01/2026
80.11
81.04
79.00
80.39
+1.18%
266,347
04/30/2026
77.91
79.70
77.91
79.45
+1.90%
222,743
04/29/2026
77.70
78.58
77.14
77.97
-0.68%
256,514
04/28/2026
80.19
81.01
78.32
78.50
-1.38%
221,466
04/27/2026
78.14
80.18
78.14
79.60
+1.22%
245,299
04/24/2026
77.88
79.23
76.84
78.64
+0.74%
204,217
04/23/2026
80.14
81.58
78.04
78.06
-2.60%
206,474
04/22/2026
80.35
81.99
79.27
80.14
+0.25%
218,188
04/21/2026
81.70
82.24
79.38
79.94
-2.19%
309,903
04/20/2026
81.00
82.43
80.19
81.73
+1.00%
347,623
04/17/2026
79.11
81.20
78.79
80.92
+3.65%
552,900
04/16/2026
76.50
78.31
76.50
78.07
+2.08%
263,324
04/15/2026
78.29
78.46
75.88
76.48
-2.31%
229,771
04/14/2026
78.21
78.91
77.60
78.29
-0.03%
205,431
04/13/2026
77.95
79.50
77.61
78.31
-0.06%
274,106
04/10/2026
80.14
80.79
77.85
78.36
-2.22%
581,370
04/09/2026
78.83
80.79
78.48
80.14
+1.43%
334,579
04/08/2026
81.12
82.08
78.25
79.01
-0.58%
716,280
04/07/2026
76.84
81.11
76.10
79.47
+2.94%
398,918
04/06/2026
73.97
78.33
73.38
77.20
+4.03%
524,948
04/02/2026
75.10
76.27
74.21
74.21
-2.30%
275,800