NasdaqGM - Nasdaq Real Time Price • USD
ANI Pharmaceuticals, Inc. (ANIP)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 7, 2024 | 67.42 | 67.74 | 66.70 | 66.72 | 66.72 | 149,600 |
May 6, 2024 | 67.39 | 67.90 | 67.03 | 67.36 | 67.36 | 116,800 |
May 3, 2024 | 67.72 | 67.93 | 66.65 | 67.25 | 67.25 | 108,700 |
May 2, 2024 | 66.96 | 67.87 | 66.78 | 67.11 | 67.11 | 126,700 |
May 1, 2024 | 65.91 | 67.30 | 65.68 | 66.52 | 66.52 | 124,800 |
Apr 30, 2024 | 65.48 | 66.50 | 64.92 | 66.00 | 66.00 | 114,000 |
Apr 29, 2024 | 65.34 | 65.75 | 65.01 | 65.50 | 65.50 | 75,500 |
Apr 26, 2024 | 64.83 | 65.60 | 64.68 | 65.36 | 65.36 | 67,200 |
Apr 25, 2024 | 65.05 | 65.28 | 64.29 | 64.95 | 64.95 | 82,900 |
Apr 24, 2024 | 66.03 | 66.19 | 65.15 | 65.43 | 65.43 | 83,400 |
Apr 23, 2024 | 65.90 | 66.90 | 65.51 | 66.14 | 66.14 | 85,900 |
Apr 22, 2024 | 65.98 | 66.37 | 65.18 | 65.62 | 65.62 | 95,300 |
Apr 19, 2024 | 64.20 | 65.78 | 64.20 | 65.48 | 65.48 | 207,300 |
Apr 18, 2024 | 65.30 | 65.97 | 64.43 | 64.58 | 64.58 | 184,200 |
Apr 17, 2024 | 65.56 | 66.06 | 65.02 | 65.48 | 65.48 | 123,200 |
Apr 16, 2024 | 66.10 | 66.58 | 65.52 | 65.56 | 65.56 | 99,000 |
Apr 15, 2024 | 66.83 | 67.31 | 65.65 | 66.30 | 66.30 | 111,900 |
Apr 12, 2024 | 67.79 | 68.17 | 66.41 | 66.88 | 66.88 | 95,000 |
Apr 11, 2024 | 67.42 | 68.12 | 66.64 | 68.11 | 68.11 | 136,600 |
Apr 10, 2024 | 66.10 | 67.10 | 65.52 | 66.96 | 66.96 | 171,000 |
Apr 9, 2024 | 67.37 | 67.60 | 66.75 | 67.05 | 67.05 | 152,800 |
Apr 8, 2024 | 68.39 | 68.39 | 67.15 | 67.59 | 67.59 | 117,700 |
Apr 5, 2024 | 68.00 | 68.40 | 67.31 | 67.65 | 67.65 | 203,200 |
Apr 4, 2024 | 67.68 | 68.32 | 66.94 | 67.94 | 67.94 | 160,100 |
Apr 3, 2024 | 66.59 | 67.35 | 66.47 | 67.24 | 67.24 | 177,300 |
Apr 2, 2024 | 67.48 | 67.48 | 66.47 | 66.72 | 66.72 | 173,600 |
Apr 1, 2024 | 69.02 | 69.02 | 66.50 | 67.87 | 67.87 | 203,900 |
Mar 28, 2024 | 69.69 | 70.05 | 69.00 | 69.13 | 69.13 | 252,200 |
Mar 27, 2024 | 69.85 | 70.31 | 69.49 | 69.69 | 69.69 | 110,800 |
Mar 26, 2024 | 69.63 | 70.21 | 69.10 | 69.55 | 69.55 | 90,400 |
Mar 25, 2024 | 70.81 | 70.81 | 69.00 | 69.60 | 69.60 | 117,900 |
Mar 22, 2024 | 69.93 | 70.46 | 69.36 | 69.58 | 69.58 | 145,900 |
Mar 21, 2024 | 68.58 | 69.46 | 68.33 | 69.32 | 69.32 | 188,300 |
Mar 20, 2024 | 67.58 | 68.93 | 67.58 | 68.16 | 68.16 | 112,700 |
Mar 19, 2024 | 67.15 | 68.67 | 67.14 | 67.87 | 67.87 | 212,200 |
Mar 18, 2024 | 66.04 | 67.89 | 65.82 | 67.62 | 67.62 | 209,000 |
Mar 15, 2024 | 65.89 | 67.34 | 65.50 | 66.00 | 66.00 | 332,100 |
Mar 14, 2024 | 65.92 | 66.79 | 65.50 | 66.05 | 66.05 | 107,400 |
Mar 13, 2024 | 66.54 | 67.98 | 65.68 | 66.23 | 66.23 | 178,700 |
Mar 12, 2024 | 65.75 | 67.35 | 65.50 | 66.54 | 66.54 | 228,200 |
Mar 11, 2024 | 66.21 | 66.76 | 65.08 | 66.13 | 66.13 | 268,300 |
Mar 8, 2024 | 67.18 | 67.91 | 66.42 | 67.42 | 67.42 | 176,900 |
Mar 7, 2024 | 66.57 | 67.13 | 65.53 | 66.71 | 66.71 | 195,300 |
Mar 6, 2024 | 66.04 | 66.25 | 64.71 | 65.81 | 65.81 | 160,800 |
Mar 5, 2024 | 66.59 | 66.78 | 64.45 | 65.34 | 65.34 | 132,300 |
Mar 4, 2024 | 67.00 | 67.75 | 64.98 | 66.42 | 66.42 | 215,400 |
Mar 1, 2024 | 68.24 | 69.21 | 65.79 | 67.17 | 67.17 | 226,800 |
Feb 29, 2024 | 64.50 | 70.50 | 63.67 | 67.67 | 67.67 | 804,700 |
Feb 28, 2024 | 59.61 | 60.82 | 58.96 | 60.28 | 60.28 | 114,900 |
Feb 27, 2024 | 60.13 | 60.81 | 59.56 | 59.94 | 59.94 | 102,200 |
Feb 26, 2024 | 59.13 | 61.48 | 59.13 | 60.25 | 60.25 | 144,000 |
Feb 23, 2024 | 58.10 | 59.25 | 57.58 | 59.13 | 59.13 | 73,700 |
Feb 22, 2024 | 57.39 | 58.59 | 57.05 | 58.15 | 58.15 | 78,000 |
Feb 21, 2024 | 58.42 | 58.42 | 57.29 | 57.63 | 57.63 | 76,100 |
Feb 20, 2024 | 59.63 | 60.32 | 57.97 | 58.37 | 58.37 | 92,200 |
Feb 16, 2024 | 57.98 | 59.72 | 57.63 | 59.72 | 59.72 | 78,900 |
Feb 15, 2024 | 56.32 | 57.57 | 56.32 | 57.55 | 57.55 | 85,000 |
Feb 14, 2024 | 55.43 | 56.69 | 55.40 | 56.10 | 56.10 | 59,700 |
Feb 13, 2024 | 56.04 | 57.20 | 54.62 | 55.02 | 55.02 | 80,200 |
Feb 12, 2024 | 56.36 | 57.26 | 56.11 | 57.03 | 57.03 | 63,000 |
Feb 9, 2024 | 56.11 | 56.51 | 55.43 | 56.51 | 56.51 | 59,500 |
Feb 8, 2024 | 55.99 | 56.54 | 55.23 | 55.91 | 55.91 | 54,100 |
Feb 7, 2024 | 56.68 | 56.70 | 55.89 | 56.03 | 56.03 | 47,900 |
Feb 6, 2024 | 55.70 | 57.25 | 55.47 | 56.87 | 56.87 | 60,300 |
Feb 5, 2024 | 55.08 | 56.33 | 55.02 | 56.04 | 56.04 | 105,500 |
Feb 2, 2024 | 55.79 | 55.87 | 54.84 | 55.42 | 55.42 | 83,700 |
Feb 1, 2024 | 55.67 | 56.51 | 54.39 | 56.51 | 56.51 | 123,800 |
Jan 31, 2024 | 54.53 | 56.82 | 54.50 | 55.82 | 55.82 | 90,200 |
Jan 30, 2024 | 54.95 | 54.95 | 53.70 | 54.20 | 54.20 | 114,100 |
Jan 29, 2024 | 54.39 | 55.18 | 53.69 | 55.02 | 55.02 | 96,100 |
Jan 26, 2024 | 54.85 | 54.88 | 53.99 | 54.64 | 54.64 | 74,700 |
Jan 25, 2024 | 55.87 | 56.53 | 53.90 | 54.30 | 54.30 | 90,300 |
Jan 24, 2024 | 56.85 | 56.85 | 55.18 | 55.20 | 55.20 | 81,900 |
Jan 23, 2024 | 56.21 | 57.15 | 55.73 | 56.62 | 56.62 | 104,800 |
Jan 22, 2024 | 55.73 | 56.26 | 55.55 | 56.17 | 56.17 | 79,100 |
Jan 19, 2024 | 55.79 | 55.92 | 55.02 | 55.41 | 55.41 | 67,400 |
Jan 18, 2024 | 55.30 | 55.85 | 54.70 | 55.59 | 55.59 | 81,700 |
Jan 17, 2024 | 54.75 | 55.61 | 54.59 | 55.60 | 55.60 | 111,700 |
Jan 16, 2024 | 56.71 | 56.71 | 53.47 | 55.41 | 55.41 | 86,000 |
Jan 12, 2024 | 56.43 | 57.23 | 55.81 | 56.74 | 56.74 | 68,900 |
Jan 11, 2024 | 56.13 | 56.90 | 54.99 | 55.79 | 55.79 | 101,400 |
Jan 10, 2024 | 55.77 | 56.89 | 55.21 | 56.60 | 56.60 | 100,000 |
Jan 9, 2024 | 56.56 | 56.81 | 55.38 | 55.77 | 55.77 | 142,700 |
Jan 8, 2024 | 56.50 | 56.91 | 56.00 | 56.82 | 56.82 | 81,900 |
Jan 5, 2024 | 55.59 | 57.44 | 55.16 | 56.77 | 56.77 | 143,000 |
Jan 4, 2024 | 56.39 | 56.99 | 55.52 | 56.13 | 56.13 | 159,600 |
Jan 3, 2024 | 56.70 | 57.34 | 55.01 | 56.18 | 56.18 | 221,200 |
Jan 2, 2024 | 54.81 | 57.25 | 54.35 | 57.19 | 57.19 | 163,100 |
Dec 29, 2023 | 54.69 | 55.52 | 54.28 | 55.14 | 55.14 | 241,400 |
Dec 28, 2023 | 55.20 | 55.52 | 54.67 | 54.82 | 54.82 | 54,000 |
Dec 27, 2023 | 55.37 | 55.59 | 54.54 | 55.12 | 55.12 | 106,400 |
Dec 26, 2023 | 53.95 | 55.39 | 53.45 | 55.31 | 55.31 | 111,100 |
Dec 22, 2023 | 53.12 | 53.76 | 52.00 | 53.43 | 53.43 | 201,800 |
Dec 21, 2023 | 52.86 | 53.50 | 52.47 | 53.13 | 53.13 | 104,500 |
Dec 20, 2023 | 52.52 | 52.78 | 52.09 | 52.33 | 52.33 | 198,800 |
Dec 19, 2023 | 52.79 | 53.50 | 52.42 | 52.74 | 52.74 | 238,400 |
Dec 18, 2023 | 52.88 | 53.31 | 51.88 | 52.45 | 52.45 | 150,400 |
Dec 15, 2023 | 52.90 | 53.20 | 51.79 | 52.91 | 52.91 | 545,300 |
Dec 14, 2023 | 53.12 | 53.99 | 51.95 | 52.90 | 52.90 | 209,200 |
Dec 13, 2023 | 51.89 | 52.70 | 51.24 | 52.59 | 52.59 | 233,200 |
Dec 12, 2023 | 50.27 | 51.65 | 49.28 | 51.60 | 51.60 | 126,400 |
Dec 11, 2023 | 49.21 | 50.65 | 48.56 | 50.30 | 50.30 | 134,700 |
Dec 8, 2023 | 48.47 | 49.13 | 48.20 | 48.94 | 48.94 | 205,200 |
Dec 7, 2023 | 48.84 | 49.40 | 48.42 | 48.73 | 48.73 | 129,600 |
Dec 6, 2023 | 50.18 | 50.51 | 48.39 | 48.72 | 48.72 | 133,000 |
Dec 5, 2023 | 50.11 | 50.26 | 49.08 | 49.96 | 49.96 | 153,800 |
Dec 4, 2023 | 50.41 | 51.50 | 49.90 | 50.07 | 50.07 | 188,500 |
Dec 1, 2023 | 49.61 | 51.09 | 49.61 | 50.57 | 50.57 | 160,800 |
Nov 30, 2023 | 49.48 | 50.38 | 49.25 | 49.81 | 49.81 | 208,800 |
Nov 29, 2023 | 50.53 | 51.22 | 49.20 | 49.27 | 49.27 | 80,000 |
Nov 28, 2023 | 51.07 | 51.50 | 49.72 | 50.32 | 50.32 | 142,400 |
Nov 27, 2023 | 51.66 | 52.27 | 51.09 | 51.09 | 51.09 | 232,600 |
Nov 24, 2023 | 51.66 | 52.41 | 51.46 | 51.85 | 51.85 | 79,500 |
Nov 22, 2023 | 52.30 | 53.50 | 51.01 | 51.71 | 51.71 | 140,900 |
Nov 21, 2023 | 51.32 | 52.14 | 50.77 | 51.81 | 51.81 | 131,000 |
Nov 20, 2023 | 51.36 | 52.22 | 51.00 | 51.30 | 51.30 | 211,900 |
Nov 17, 2023 | 51.43 | 52.02 | 50.57 | 51.39 | 51.39 | 167,200 |
Nov 16, 2023 | 52.17 | 52.72 | 51.13 | 51.25 | 51.25 | 97,700 |
Nov 15, 2023 | 52.96 | 54.29 | 52.25 | 52.30 | 52.30 | 154,400 |
Nov 14, 2023 | 52.73 | 54.09 | 51.77 | 53.22 | 53.22 | 277,600 |
Nov 13, 2023 | 52.03 | 52.74 | 51.30 | 51.65 | 51.65 | 182,100 |
Nov 10, 2023 | 52.28 | 53.40 | 51.09 | 52.16 | 52.16 | 237,300 |
Nov 9, 2023 | 54.97 | 55.10 | 51.33 | 52.25 | 52.25 | 269,800 |
Nov 8, 2023 | 60.99 | 60.99 | 52.08 | 54.32 | 54.32 | 962,200 |
Nov 7, 2023 | 62.95 | 64.25 | 62.88 | 63.64 | 63.64 | 133,500 |
Nov 6, 2023 | 65.82 | 65.82 | 62.74 | 62.95 | 62.95 | 129,800 |
Nov 3, 2023 | 63.33 | 65.50 | 62.81 | 65.43 | 65.43 | 201,600 |
Nov 2, 2023 | 62.06 | 63.15 | 61.54 | 62.56 | 62.56 | 126,800 |
Nov 1, 2023 | 61.51 | 62.51 | 60.95 | 61.66 | 61.66 | 109,800 |
Oct 31, 2023 | 60.43 | 62.12 | 59.90 | 61.74 | 61.74 | 108,600 |
Oct 30, 2023 | 59.52 | 60.50 | 58.73 | 60.50 | 60.50 | 83,600 |
Oct 27, 2023 | 60.28 | 60.28 | 58.40 | 58.88 | 58.88 | 177,500 |
Oct 26, 2023 | 58.99 | 61.59 | 58.99 | 60.48 | 60.48 | 278,700 |
Oct 25, 2023 | 57.74 | 59.12 | 57.55 | 58.99 | 58.99 | 95,500 |
Oct 24, 2023 | 57.03 | 58.32 | 56.53 | 58.08 | 58.08 | 75,900 |
Oct 23, 2023 | 57.11 | 57.89 | 56.61 | 56.86 | 56.86 | 127,900 |
Oct 20, 2023 | 57.64 | 58.82 | 57.20 | 57.44 | 57.44 | 100,900 |
Oct 19, 2023 | 57.21 | 59.00 | 56.50 | 57.31 | 57.31 | 170,600 |
Oct 18, 2023 | 57.78 | 58.52 | 57.04 | 57.39 | 57.39 | 115,400 |
Oct 17, 2023 | 58.39 | 59.59 | 58.03 | 58.36 | 58.36 | 144,100 |
Oct 16, 2023 | 57.75 | 58.98 | 57.75 | 58.58 | 58.58 | 145,900 |
Oct 13, 2023 | 58.00 | 58.93 | 57.20 | 57.66 | 57.66 | 193,400 |
Oct 12, 2023 | 59.88 | 60.67 | 57.29 | 57.94 | 57.94 | 154,100 |
Oct 11, 2023 | 59.12 | 60.26 | 58.83 | 60.23 | 60.23 | 115,700 |
Oct 10, 2023 | 58.00 | 59.14 | 58.00 | 59.14 | 59.14 | 205,400 |
Oct 9, 2023 | 58.53 | 59.50 | 58.00 | 58.07 | 58.07 | 94,400 |
Oct 6, 2023 | 58.51 | 59.49 | 57.68 | 58.39 | 58.39 | 104,400 |
Oct 5, 2023 | 57.57 | 59.01 | 57.57 | 58.63 | 58.63 | 103,100 |
Oct 4, 2023 | 56.40 | 58.14 | 56.28 | 57.49 | 57.49 | 92,500 |
Oct 3, 2023 | 56.57 | 56.97 | 55.55 | 56.50 | 56.50 | 81,000 |
Oct 2, 2023 | 57.66 | 57.66 | 55.90 | 56.87 | 56.87 | 230,400 |
Sep 29, 2023 | 59.06 | 59.28 | 57.95 | 58.06 | 58.06 | 149,400 |
Sep 28, 2023 | 60.10 | 60.67 | 58.74 | 58.89 | 58.89 | 103,900 |
Sep 27, 2023 | 58.72 | 60.60 | 58.72 | 60.23 | 60.23 | 93,400 |
Sep 26, 2023 | 58.05 | 58.87 | 57.60 | 58.59 | 58.59 | 95,700 |
Sep 25, 2023 | 58.71 | 58.91 | 57.54 | 58.19 | 58.19 | 98,500 |
Sep 22, 2023 | 59.40 | 59.76 | 58.35 | 58.52 | 58.52 | 106,600 |
Sep 21, 2023 | 60.46 | 60.53 | 58.92 | 59.33 | 59.33 | 151,300 |
Sep 20, 2023 | 61.42 | 61.70 | 60.44 | 60.53 | 60.53 | 82,900 |
Sep 19, 2023 | 61.69 | 62.25 | 60.55 | 61.08 | 61.08 | 129,800 |
Sep 18, 2023 | 62.23 | 62.99 | 61.23 | 61.43 | 61.43 | 118,600 |
Sep 15, 2023 | 63.50 | 64.21 | 61.98 | 62.39 | 62.39 | 778,100 |
Sep 14, 2023 | 62.88 | 65.18 | 62.88 | 63.61 | 63.61 | 188,300 |
Sep 13, 2023 | 61.97 | 63.33 | 61.91 | 62.82 | 62.82 | 138,500 |
Sep 12, 2023 | 62.93 | 63.58 | 61.45 | 61.91 | 61.91 | 137,600 |
Sep 11, 2023 | 62.06 | 62.54 | 61.56 | 62.14 | 62.14 | 126,500 |
Sep 8, 2023 | 62.86 | 63.73 | 61.80 | 61.94 | 61.94 | 122,200 |
Sep 7, 2023 | 62.04 | 62.87 | 61.32 | 62.69 | 62.69 | 203,800 |
Sep 6, 2023 | 63.00 | 63.74 | 61.38 | 61.89 | 61.89 | 107,600 |
Sep 5, 2023 | 64.57 | 64.84 | 62.53 | 62.82 | 62.82 | 173,900 |
Sep 1, 2023 | 64.50 | 65.89 | 64.10 | 64.58 | 64.58 | 190,100 |
Aug 31, 2023 | 64.56 | 64.81 | 63.50 | 64.39 | 64.39 | 246,600 |
Aug 30, 2023 | 63.50 | 64.73 | 63.08 | 64.61 | 64.61 | 244,200 |
Aug 29, 2023 | 62.72 | 63.92 | 62.50 | 63.55 | 63.55 | 397,600 |
Aug 28, 2023 | 64.26 | 64.85 | 62.57 | 62.75 | 62.75 | 168,000 |
Aug 25, 2023 | 63.50 | 64.10 | 62.65 | 63.81 | 63.81 | 120,000 |
Aug 24, 2023 | 63.84 | 64.56 | 62.74 | 63.35 | 63.35 | 144,000 |
Aug 23, 2023 | 62.86 | 64.09 | 62.17 | 63.80 | 63.80 | 254,200 |
Aug 22, 2023 | 61.59 | 62.87 | 61.03 | 62.50 | 62.50 | 188,700 |
Aug 21, 2023 | 58.90 | 62.00 | 58.90 | 61.21 | 61.21 | 480,400 |
Aug 18, 2023 | 59.62 | 60.03 | 58.35 | 59.69 | 59.69 | 281,300 |
Aug 17, 2023 | 59.31 | 62.26 | 59.31 | 59.94 | 59.94 | 359,200 |
Aug 16, 2023 | 61.61 | 61.77 | 59.29 | 59.40 | 59.40 | 464,400 |
Aug 15, 2023 | 60.98 | 62.61 | 60.25 | 61.89 | 61.89 | 165,400 |
Aug 14, 2023 | 62.58 | 62.58 | 60.12 | 61.10 | 61.10 | 175,700 |
Aug 11, 2023 | 60.57 | 62.92 | 57.75 | 62.65 | 62.65 | 295,400 |
Aug 10, 2023 | 61.83 | 62.50 | 58.39 | 60.62 | 60.62 | 132,100 |
Aug 9, 2023 | 61.05 | 63.10 | 58.00 | 61.08 | 61.08 | 346,400 |
Aug 8, 2023 | 53.59 | 56.47 | 53.28 | 55.93 | 55.93 | 148,500 |
Aug 7, 2023 | 53.57 | 54.65 | 52.79 | 53.77 | 53.77 | 73,800 |
Aug 4, 2023 | 52.45 | 53.83 | 52.09 | 53.77 | 53.77 | 80,300 |
Aug 3, 2023 | 51.10 | 52.98 | 50.87 | 52.18 | 52.18 | 90,500 |
Aug 2, 2023 | 50.45 | 51.43 | 50.13 | 51.13 | 51.13 | 67,900 |
Aug 1, 2023 | 52.33 | 52.58 | 50.52 | 50.78 | 50.78 | 104,000 |
Jul 31, 2023 | 52.59 | 53.51 | 52.02 | 52.55 | 52.55 | 65,500 |
Jul 28, 2023 | 51.79 | 52.66 | 51.75 | 52.36 | 52.36 | 49,500 |
Jul 27, 2023 | 52.57 | 52.67 | 51.27 | 51.54 | 51.54 | 55,500 |
Jul 26, 2023 | 52.68 | 52.94 | 51.89 | 52.19 | 52.19 | 59,700 |
Jul 25, 2023 | 52.81 | 53.26 | 52.53 | 52.76 | 52.76 | 78,800 |
Jul 24, 2023 | 52.41 | 53.60 | 52.41 | 52.79 | 52.79 | 77,400 |
Jul 21, 2023 | 52.10 | 53.50 | 52.10 | 52.19 | 52.19 | 82,400 |
Jul 20, 2023 | 51.49 | 52.08 | 51.00 | 51.68 | 51.68 | 68,500 |
Jul 19, 2023 | 51.76 | 52.28 | 50.95 | 51.50 | 51.50 | 69,300 |
Jul 18, 2023 | 51.62 | 52.51 | 51.45 | 51.89 | 51.89 | 80,200 |
Jul 17, 2023 | 50.35 | 51.75 | 49.77 | 51.34 | 51.34 | 102,400 |
Jul 14, 2023 | 50.52 | 50.87 | 49.98 | 50.28 | 50.28 | 92,600 |
Jul 13, 2023 | 51.24 | 51.34 | 50.47 | 50.55 | 50.55 | 55,500 |
Jul 12, 2023 | 51.61 | 51.88 | 51.06 | 51.12 | 51.12 | 61,800 |
Jul 11, 2023 | 51.14 | 51.53 | 50.37 | 51.30 | 51.30 | 114,000 |
Jul 10, 2023 | 52.01 | 52.19 | 50.65 | 51.13 | 51.13 | 124,800 |
Jul 7, 2023 | 53.41 | 53.93 | 51.98 | 52.03 | 52.03 | 106,800 |
Jul 6, 2023 | 53.23 | 53.57 | 52.23 | 53.50 | 53.50 | 83,200 |
Jul 5, 2023 | 53.91 | 54.37 | 53.26 | 53.46 | 53.46 | 69,600 |
Jul 3, 2023 | 53.52 | 54.30 | 52.76 | 54.02 | 54.02 | 103,600 |
Jun 30, 2023 | 53.84 | 54.62 | 53.40 | 53.83 | 53.83 | 127,400 |
Jun 29, 2023 | 53.08 | 54.00 | 52.87 | 53.51 | 53.51 | 64,500 |
Jun 28, 2023 | 53.32 | 53.86 | 52.74 | 53.15 | 53.15 | 105,500 |
Jun 27, 2023 | 53.50 | 53.85 | 52.43 | 53.35 | 53.35 | 104,900 |
Jun 26, 2023 | 51.42 | 53.50 | 51.33 | 53.17 | 53.17 | 163,400 |
Jun 23, 2023 | 51.10 | 52.08 | 50.94 | 51.73 | 51.73 | 510,000 |
Jun 22, 2023 | 51.84 | 51.84 | 50.81 | 51.54 | 51.54 | 148,600 |
Jun 21, 2023 | 52.56 | 52.67 | 51.00 | 52.12 | 52.12 | 103,300 |
Jun 20, 2023 | 51.13 | 52.80 | 50.63 | 52.67 | 52.67 | 163,300 |
Jun 16, 2023 | 51.17 | 52.00 | 50.70 | 51.35 | 51.35 | 535,200 |
Jun 15, 2023 | 49.50 | 51.25 | 49.47 | 50.71 | 50.71 | 133,500 |
Jun 14, 2023 | 49.80 | 49.84 | 49.10 | 49.67 | 49.67 | 101,700 |
Jun 13, 2023 | 49.57 | 50.65 | 49.51 | 49.67 | 49.67 | 92,500 |
Jun 12, 2023 | 49.75 | 50.28 | 49.32 | 49.65 | 49.65 | 94,700 |
Jun 9, 2023 | 49.69 | 49.99 | 49.21 | 49.49 | 49.49 | 52,400 |
Jun 8, 2023 | 49.21 | 49.88 | 48.96 | 49.86 | 49.86 | 68,000 |
Jun 7, 2023 | 49.20 | 49.87 | 48.65 | 49.40 | 49.40 | 121,300 |
Jun 6, 2023 | 48.52 | 49.32 | 48.52 | 48.95 | 48.95 | 147,000 |
Jun 5, 2023 | 47.74 | 48.95 | 47.44 | 48.40 | 48.40 | 121,400 |
Jun 2, 2023 | 46.79 | 48.04 | 46.13 | 48.00 | 48.00 | 165,700 |
Jun 1, 2023 | 45.06 | 46.69 | 44.66 | 46.42 | 46.42 | 148,600 |
May 31, 2023 | 44.81 | 45.70 | 44.27 | 45.14 | 45.14 | 90,000 |
May 30, 2023 | 46.20 | 46.70 | 44.88 | 44.95 | 44.95 | 63,800 |
May 26, 2023 | 46.08 | 46.95 | 45.93 | 46.15 | 46.15 | 74,600 |
May 25, 2023 | 46.63 | 46.63 | 45.22 | 46.15 | 46.15 | 102,500 |
May 24, 2023 | 46.27 | 46.94 | 45.61 | 46.66 | 46.66 | 164,600 |
May 23, 2023 | 46.29 | 46.86 | 45.96 | 46.68 | 46.68 | 216,300 |
May 22, 2023 | 46.06 | 46.50 | 45.02 | 46.29 | 46.29 | 114,600 |
May 19, 2023 | 45.97 | 46.96 | 45.50 | 45.97 | 45.97 | 117,500 |
May 18, 2023 | 44.54 | 46.49 | 44.07 | 46.41 | 46.41 | 153,500 |
May 17, 2023 | 44.54 | 45.18 | 43.32 | 44.50 | 44.50 | 206,500 |
May 16, 2023 | 40.55 | 44.94 | 40.55 | 44.28 | 44.28 | 240,500 |
May 15, 2023 | 41.92 | 43.28 | 40.00 | 40.88 | 40.88 | 235,700 |
May 12, 2023 | 40.61 | 41.98 | 38.91 | 41.67 | 41.67 | 1,192,000 |
May 11, 2023 | 43.65 | 44.64 | 43.43 | 43.95 | 43.95 | 53,300 |
May 10, 2023 | 44.41 | 45.00 | 42.71 | 43.78 | 43.78 | 128,900 |
May 9, 2023 | 43.83 | 46.07 | 42.96 | 44.41 | 44.41 | 159,200 |
May 8, 2023 | 48.47 | 52.23 | 42.40 | 42.58 | 42.58 | 405,700 |
Related Tickers
COLL Collegium Pharmaceutical, Inc.
37.30
+0.76%
AMPH Amphastar Pharmaceuticals, Inc.
42.77
+0.21%
SUPN Supernus Pharmaceuticals, Inc.
31.15
+2.40%
ITCI Intra-Cellular Therapies, Inc.
71.21
+0.28%
NBIX Neurocrine Biosciences, Inc.
143.19
+1.04%
DERM Journey Medical Corporation
3.4400
-3.10%
TXMD TherapeuticsMD, Inc.
1.9600
0.00%
AMRX Amneal Pharmaceuticals, Inc.
6.51
-2.11%
PBH Prestige Consumer Healthcare Inc.
69.94
-0.09%
AVDL Avadel Pharmaceuticals plc
18.18
-2.36%