Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	32.88	31.0	32.27	31.68	46600.0	31.68
2021-02-12	31.64	30.02	31.01	31.49	50700.0	31.49
2021-02-11	32.1	31.1	31.92	31.26	38800.0	31.26
2021-02-10	32.25	31.29	31.85	31.81	43500.0	31.81
2021-02-09	31.99	31.21	31.37	31.8	41400.0	31.8
2021-02-08	31.67	31.04	31.31	31.38	34000.0	31.38
2021-02-05	31.05	29.86	31.05	30.71	32700.0	30.71
2021-02-04	30.66	29.84	30.59	30.46	41300.0	30.46
2021-02-03	31.49	29.77	30.95	30.36	41300.0	30.36
2021-02-02	31.25	30.27	30.66	30.89	60600.0	30.89
2021-02-01	30.0	28.15	28.4	29.96	53300.0	29.96
2021-01-29	29.9	27.92	29.9	28.54	72400.0	28.54
2021-01-28	31.26	29.3	31.26	29.52	77600.0	29.52
2021-01-27	31.5	30.38	31.31	30.83	59900.0	30.83
2021-01-26	32.42	31.86	32.42	32.06	32900.0	32.06
2021-01-25	32.82	31.65	32.02	32.14	51800.0	32.14
2021-01-22	32.24	31.2	31.53	32.09	52000.0	32.09
2021-01-21	32.37	31.5	31.6	31.76	57700.0	31.76
2021-01-20	32.52	31.78	32.27	32.12	57700.0	32.12
2021-01-19	32.9	31.83	32.5	32.34	45600.0	32.34
2021-01-15	32.44	31.5	31.87	32.13	47600.0	32.13
2021-01-14	32.72	31.93	32.05	32.1	40700.0	32.1
2021-01-13	32.17	31.1	31.1	31.81	48300.0	31.81
2021-01-12	32.29	31.49	31.68	31.96	33200.0	31.96
2021-01-11	32.07	30.05	30.86	31.58	35000.0	31.58
2021-01-08	31.94	29.66	31.84	31.31	77400.0	31.31
2021-01-07	32.15	31.17	31.5	31.73	37500.0	31.73
2021-01-06	32.65	31.16	31.56	31.51	132800.0	31.51
2021-01-05	31.91	30.34	30.34	31.34	81500.0	31.34
2021-01-04	30.34	28.65	28.65	30.22	102900.0	30.22
2020-12-31	29.27	28.0	28.66	29.04	65200.0	29.04
2020-12-30	29.0	28.1	28.1	28.64	73900.0	28.64
2020-12-29	28.55	27.65	28.03	28.23	72300.0	28.23
2020-12-28	28.92	27.87	28.0	28.04	190100.0	28.04
2020-12-24	28.78	27.97	28.35	28.0	90200.0	28.0
2020-12-23	29.45	28.16	29.45	28.35	112600.0	28.35
2020-12-22	29.61	28.98	29.61	29.12	79300.0	29.12
2020-12-21	30.77	29.0	30.39	29.61	93900.0	29.61
2020-12-18	32.89	30.48	30.48	31.17	294700.0	31.17
2020-12-17	31.7	30.0	31.03	31.47	46100.0	31.47
2020-12-16	31.22	30.08	30.96	30.76	62700.0	30.76
2020-12-15	30.95	29.28	30.15	30.93	70800.0	30.93
2020-12-14	31.05	29.78	30.21	29.95	51400.0	29.95
2020-12-11	30.31	29.14	29.45	29.93	36300.0	29.93
2020-12-10	30.43	29.15	30.37	29.7	32700.0	29.7
2020-12-09	31.74	30.28	31.33	30.57	81300.0	30.57
2020-12-08	31.49	29.41	29.41	31.34	54900.0	31.34
2020-12-07	29.89	28.88	28.93	29.65	59300.0	29.65
2020-12-04	29.48	28.24	28.24	29.33	38400.0	29.33
2020-12-03	28.63	27.58	28.41	28.25	47100.0	28.25
2020-12-02	28.49	27.46	27.84	28.31	113900.0	28.31
2020-12-01	30.01	27.07	29.68	28.2	119400.0	28.2
2020-11-30	30.23	28.97	29.31	29.56	69900.0	29.56
2020-11-27	29.67	28.78	29.26	29.48	44600.0	29.48
2020-11-25	29.51	28.5	29.07	29.26	29000.0	29.26
2020-11-24	30.11	28.52	28.8	29.19	80100.0	29.19
2020-11-23	28.77	27.79	28.29	28.22	42600.0	28.22
2020-11-20	28.1	27.24	27.58	28.02	44400.0	28.02
2020-11-19	28.01	27.16	28.01	27.86	34100.0	27.86
2020-11-18	29.14	28.12	28.93	28.15	46200.0	28.15
2020-11-17	29.5	28.19	28.24	28.82	58500.0	28.82
2020-11-16	28.78	27.9	28.03	28.76	78100.0	28.76
2020-11-13	28.0	26.55	26.76	27.8	77900.0	27.8
2020-11-12	27.01	26.02	27.01	26.21	65600.0	26.21
2020-11-11	27.32	26.25	27.32	27.22	60100.0	27.22
2020-11-10	27.39	25.25	25.25	27.18	132200.0	27.18
2020-11-09	26.36	24.79	25.96	25.21	113500.0	25.21
2020-11-06	27.22	23.55	26.8	23.69	185700.0	23.69
2020-11-05	29.0	26.0	28.19	26.66	158600.0	26.66
2020-11-04	28.61	27.06	27.87	28.17	87200.0	28.17
2020-11-03	28.4	27.37	27.84	28.11	105500.0	28.11
2020-11-02	27.56	25.8	25.95	27.5	67400.0	27.5
2020-10-30	26.36	25.0	26.07	25.49	52500.0	25.49
2020-10-29	27.11	26.0	27.11	26.32	61600.0	26.32
2020-10-28	27.81	26.62	27.24	27.32	57200.0	27.32
2020-10-27	28.47	27.54	28.47	27.79	70600.0	27.79
2020-10-26	28.66	28.07	28.59	28.51	35200.0	28.51
2020-10-23	29.21	27.68	27.68	28.95	49800.0	28.95
2020-10-22	27.93	26.78	27.48	27.72	54300.0	27.72
2020-10-21	28.01	27.25	27.9	27.29	41900.0	27.29
2020-10-20	29.27	27.61	29.27	27.95	79600.0	27.95
2020-10-19	30.2	28.9	29.6	29.0	35000.0	29.0
2020-10-16	30.5	29.14	29.14	29.79	45100.0	29.79
2020-10-15	29.42	28.13	28.5	29.21	57000.0	29.21
2020-10-14	29.37	28.84	28.84	29.0	35100.0	29.0
2020-10-13	30.26	28.81	29.59	28.99	39100.0	28.99
2020-10-12	30.72	30.08	30.72	30.56	55200.0	30.56
2020-10-09	31.23	30.35	30.5	30.78	35400.0	30.78
2020-10-08	30.33	29.5	29.5	30.19	67600.0	30.19
2020-10-07	29.33	28.02	29.11	29.14	85200.0	29.14
2020-10-06	29.64	28.66	29.24	29.03	63600.0	29.03
2020-10-05	29.4	28.77	28.88	29.13	47400.0	29.13
2020-10-02	28.96	27.6	27.91	28.59	68300.0	28.59
2020-10-01	28.7	28.21	28.45	28.39	57500.0	28.39
2020-09-30	29.02	28.15	28.34	28.21	61300.0	28.21
2020-09-29	28.52	27.64	27.64	28.24	69400.0	28.24
2020-09-28	28.24	27.55	27.55	27.72	55300.0	27.72
2020-09-25	27.68	26.62	26.62	27.25	59800.0	27.25
2020-09-24	27.85	26.72	27.85	26.86	69000.0	26.86
2020-09-23	28.89	27.31	28.36	28.13	105100.0	28.13
2020-09-22	28.67	27.7	28.46	28.29	67700.0	28.29
2020-09-21	29.49	27.52	29.49	28.23	88300.0	28.23
2020-09-18	30.48	29.79	30.25	30.36	166000.0	30.36
2020-09-17	30.01	29.13	29.13	29.84	45400.0	29.84
2020-09-16	29.67	28.45	28.47	29.49	58700.0	29.49
2020-09-15	28.95	28.3	28.7	28.35	61900.0	28.35
2020-09-14	28.58	27.5	28.04	28.41	107600.0	28.41
2020-09-11	28.05	27.45	28.01	27.62	50000.0	27.62
2020-09-10	28.82	27.68	28.82	27.68	72000.0	27.68
2020-09-09	29.36	28.05	29.36	28.64	57600.0	28.64
2020-09-08	29.62	28.58	28.82	29.0	68300.0	29.0
2020-09-04	30.33	28.14	30.33	29.15	53900.0	29.15
2020-09-03	31.54	29.84	31.16	29.93	78000.0	29.93
2020-09-02	31.46	29.82	30.52	31.28	83400.0	31.28
2020-09-01	31.28	29.98	31.28	30.56	110200.0	30.56
2020-08-31	31.86	30.92	31.05	31.36	69600.0	31.36
2020-08-28	31.47	30.64	31.2	31.26	76600.0	31.26
2020-08-27	31.63	30.95	31.45	31.11	39100.0	31.11
2020-08-26	31.93	30.46	31.87	31.27	57700.0	31.27
2020-08-25	32.3	31.54	32.3	32.0	65000.0	32.0
2020-08-24	32.16	30.91	31.51	32.01	71900.0	32.01
2020-08-21	31.62	30.69	31.6	31.24	49500.0	31.24
2020-08-20	32.0	31.29	31.56	31.92	60200.0	31.92
2020-08-19	32.34	31.22	31.57	32.03	51300.0	32.03
2020-08-18	31.87	31.27	31.7	31.56	71900.0	31.56
2020-08-17	32.03	30.68	32.03	31.65	124800.0	31.65
2020-08-14	33.07	31.91	32.84	32.4	66300.0	32.4
2020-08-13	34.08	32.05	32.73	33.1	122300.0	33.1
2020-08-12	31.96	31.3	31.78	31.63	89700.0	31.63
2020-08-11	34.23	30.85	33.3	31.21	111500.0	31.21
2020-08-10	33.39	30.4	30.47	33.07	108100.0	33.07
2020-08-07	30.6	29.04	29.22	30.37	73400.0	30.37
2020-08-06	31.42	29.23	30.51	29.5	119300.0	29.5
2020-08-05	31.29	29.71	30.92	31.0	245600.0	31.0
2020-08-04	31.31	29.43	29.67	30.84	101500.0	30.84
2020-08-03	29.86	28.42	29.56	29.86	88900.0	29.86
2020-07-31	30.15	28.81	30.15	29.61	97800.0	29.61
2020-07-30	30.35	29.11	29.11	30.3	85000.0	30.3
2020-07-29	29.79	28.41	28.64	29.58	95800.0	29.58
2020-07-28	29.06	27.71	28.22	28.65	73200.0	28.65
2020-07-27	28.39	26.23	26.64	28.37	88500.0	28.37
2020-07-24	28.15	26.37	27.97	26.51	124600.0	26.51
2020-07-23	28.64	27.55	28.64	28.14	71800.0	28.14
2020-07-22	29.86	28.52	29.46	28.84	79600.0	28.84
2020-07-21	30.3	29.45	29.76	29.59	164300.0	29.59
2020-07-20	30.13	29.24	30.01	29.38	90500.0	29.38
2020-07-17	30.64	29.76	29.81	30.03	115100.0	30.03
2020-07-16	29.92	29.09	29.39	29.76	73100.0	29.76
2020-07-15	30.04	28.99	29.07	29.56	80400.0	29.56
2020-07-14	28.47	27.55	27.94	28.47	74400.0	28.47
2020-07-13	29.01	27.5	27.67	27.9	119900.0	27.9
2020-07-10	27.44	25.23	26.33	27.23	94200.0	27.23
2020-07-09	29.05	26.38	29.05	26.38	213100.0	26.38
2020-07-08	30.83	28.59	30.83	29.07	111700.0	29.07
2020-07-07	31.49	30.54	31.02	30.63	62800.0	30.63
2020-07-06	31.79	30.9	31.74	31.34	61000.0	31.34
2020-07-02	32.27	30.62	32.27	30.89	106600.0	30.89
2020-07-01	32.89	31.57	32.35	31.88	97000.0	31.88
2020-06-30	32.48	30.89	30.89	32.34	96000.0	32.34
2020-06-29	31.21	30.0	30.89	31.2	145000.0	31.2
2020-06-26	31.01	29.81	31.0	30.47	271300.0	30.47
2020-06-25	31.54	29.7	30.01	31.49	116300.0	31.49
2020-06-24	30.71	29.93	30.26	30.08	118300.0	30.08
2020-06-23	31.99	30.02	31.07	30.81	169500.0	30.81
2020-06-22	30.85	29.64	29.98	30.57	135100.0	30.57
2020-06-19	30.64	29.51	30.64	29.93	207000.0	29.93
2020-06-18	30.43	29.38	30.25	30.16	122900.0	30.16
2020-06-17	31.5	30.44	31.5	30.48	90200.0	30.48
2020-06-16	32.7	30.85	32.42	31.59	158300.0	31.59
2020-06-15	31.37	30.11	30.26	31.2	115100.0	31.2
2020-06-12	32.95	30.1	32.23	31.31	170500.0	31.31
2020-06-11	33.7	30.74	33.43	31.31	188200.0	31.31
2020-06-10	36.59	33.04	33.63	34.75	184800.0	34.75
2020-06-09	34.75	33.06	34.75	33.5	221900.0	33.5
2020-06-08	35.44	32.5	32.85	34.88	181600.0	34.88
2020-06-05	32.91	31.55	32.04	32.17	235300.0	32.17
2020-06-04	31.99	29.7	29.87	31.01	165700.0	31.01
2020-06-03	31.76	29.93	30.56	30.08	242000.0	30.08
2020-06-02	31.79	29.69	31.57	30.28	459600.0	30.28
2020-06-01	32.08	30.71	30.94	31.33	149700.0	31.33
2020-05-29	31.2	30.0	31.04	31.06	177500.0	31.06
2020-05-28	32.91	31.38	32.14	31.79	133100.0	31.79
2020-05-27	32.14	30.8	31.99	31.61	132100.0	31.61
2020-05-26	32.76	31.27	32.18	31.39	184400.0	31.39
2020-05-22	31.75	30.78	31.75	31.57	71400.0	31.57
2020-05-21	32.2	31.02	31.65	31.68	83900.0	31.68
2020-05-20	31.59	29.67	31.59	31.5	108700.0	31.5
2020-05-19	33.53	31.15	33.06	31.15	107500.0	31.15
2020-05-18	34.71	31.83	32.19	32.99	162200.0	32.99
2020-05-15	31.74	29.56	29.96	31.02	85900.0	31.02
2020-05-14	30.61	29.36	30.61	30.23	69200.0	30.23
2020-05-13	32.66	30.64	32.26	31.17	136000.0	31.17
2020-05-12	35.44	32.34	34.79	32.5	160500.0	32.5
2020-05-11	34.81	32.82	33.88	34.8	125600.0	34.8
2020-05-08	35.88	33.98	33.98	34.38	209500.0	34.38
2020-05-07	40.62	33.38	40.62	34.06	307000.0	34.06
2020-05-06	38.69	36.4	38.08	36.96	98600.0	36.96
2020-05-05	40.78	37.57	39.6	38.21	84500.0	38.21
2020-05-04	40.62	38.44	38.75	38.97	88100.0	38.97
2020-05-01	39.46	37.99	39.22	38.79	84600.0	38.79
2020-04-30	42.76	39.5	40.91	40.01	90900.0	40.01
2020-04-29	44.84	40.7	44.84	42.0	299400.0	42.0
2020-04-28	48.45	43.0	46.78	45.9	54300.0	45.9
2020-04-27	46.11	41.09	42.55	45.51	91200.0	45.51
2020-04-24	43.26	41.51	42.12	41.77	97500.0	41.77
2020-04-23	43.42	41.43	42.18	41.92	46600.0	41.92
2020-04-22	42.43	41.59	42.43	41.83	38600.0	41.83
2020-04-21	42.34	40.73	42.34	41.83	42400.0	41.83
2020-04-20	44.96	42.51	43.0	43.64	55200.0	43.64
2020-04-17	45.2	42.8	44.57	43.13	49300.0	43.13
2020-04-16	44.21	42.0	43.61	42.78	77900.0	42.78
2020-04-15	44.24	41.97	43.54	42.87	138000.0	42.87
2020-04-14	52.22	45.15	50.16	45.6	172600.0	45.6
2020-04-13	50.54	45.48	48.0	50.1	74400.0	50.1
2020-04-09	47.24	44.94	44.94	47.21	54200.0	47.21
2020-04-08	45.37	43.01	45.37	44.17	81900.0	44.17
2020-04-07	45.16	43.55	45.16	43.93	62000.0	43.93
2020-04-06	43.53	38.39	40.0	43.22	92300.0	43.22
2020-04-03	41.17	36.8	38.8	38.22	42500.0	38.22
2020-04-02	38.96	36.17	37.6	38.74	48600.0	38.74
2020-04-01	40.65	37.09	40.24	37.77	71900.0	37.77
2020-03-31	41.94	38.93	40.06	40.74	113600.0	40.74
2020-03-30	41.39	37.71	38.07	40.55	96300.0	40.55
2020-03-27	41.01	36.91	39.32	37.76	93100.0	37.76
2020-03-26	44.55	39.2	40.5	40.67	109500.0	40.67
2020-03-25	44.37	38.87	43.85	39.93	116600.0	39.93
2020-03-24	45.2	36.6	37.61	43.55	103800.0	43.55
2020-03-23	40.41	34.02	37.31	35.06	179200.0	35.06
2020-03-20	44.1	36.69	42.06	36.95	178800.0	36.95
2020-03-19	42.55	38.0	38.39	41.98	126000.0	41.98
2020-03-18	40.52	35.96	38.18	38.4	146000.0	38.4
2020-03-17	40.94	28.85	30.59	40.94	155800.0	40.94
2020-03-16	33.24	28.28	32.23	30.35	133300.0	30.35
2020-03-13	36.91	32.28	35.26	35.94	187700.0	35.94
2020-03-12	35.83	32.87	35.73	35.01	148300.0	35.01
2020-03-11	39.41	37.2	39.05	38.3	90300.0	38.3
2020-03-10	41.46	38.16	40.95	40.12	93400.0	40.12
2020-03-09	41.84	39.03	40.43	40.17	117800.0	40.17
2020-03-06	44.55	41.56	43.11	42.92	185700.0	42.92
2020-03-05	45.9	42.55	45.9	43.3	112700.0	43.3
2020-03-04	46.97	44.27	45.39	46.73	150100.0	46.73
2020-03-03	45.8	43.0	43.39	44.96	237700.0	44.96
2020-03-02	48.45	43.3	48.45	44.26	203800.0	44.26
2020-02-28	48.59	45.0	46.35	48.01	215800.0	48.01
2020-02-27	56.93	47.1	56.93	48.25	194200.0	48.25
2020-02-26	59.5	57.64	57.92	59.33	60900.0	59.33
2020-02-25	59.05	57.53	59.05	57.71	67200.0	57.71
2020-02-24	61.34	58.0	60.01	58.73	76700.0	58.73
2020-02-21	62.44	60.66	60.91	61.44	41900.0	61.44
2020-02-20	62.61	60.22	62.54	60.91	44100.0	60.91
2020-02-19	64.87	62.77	64.87	62.8	72500.0	62.8
2020-02-18	65.69	64.36	65.39	64.79	53700.0	64.79

名前	ANI Pharmaceuticals Inc.
ティッカー	ANIP
国	United States
上場年	nan
セクター	Health Care

ANI Pharmaceuticals Inc.のデータ

ANI Pharmaceuticals Inc.の基本情報

ANI Pharmaceuticals Inc.の過去1年の値動き