XNAS
Datos históricos de ANI Pharmaceuticals, Inc.
ANI Pharmaceuticals, Inc. · ANIP
$73.89
▲ +0.03 (+0.04%)
Última operación · 10/10/2026, 17:18:25 UTC
- Variación en el periodo
- −17.71%
- Máximo
- US$97.00
- 24 de octubre de 2025
- Mínimo
- US$69.58
- 11 de septiembre de 2026
- Volumen medio diario
- 0.39 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 71.87 | 74.43 | 71.25 | 73.89 | +2.65% | 540,837.405 |
| 8 oct 2026 | 71.84 | 73.01 | 71.28 | 71.98 | +0.07% | 419,713.271 |
| 7 oct 2026 | 71.77 | 72.74 | 71.57 | 71.93 | +0.57% | 438,193.252 |
| 6 oct 2026 | 72.99 | 72.99 | 70.80 | 71.52 | −1.46% | 292,000.196 |
| 5 oct 2026 | 72.57 | 73.40 | 71.76 | 72.58 | +0.55% | 346,867.091 |
| 2 oct 2026 | 73.16 | 73.27 | 71.73 | 72.18 | −1.07% | 309,509.11 |
| 1 oct 2026 | 72.54 | 73.96 | 71.64 | 72.96 | +0.43% | 316,691.979 |
| 30 sep 2026 | 73.01 | 73.84 | 72.37 | 72.65 | +0.04% | 383,955.617 |
| 29 sep 2026 | 74.14 | 74.78 | 72.47 | 72.62 | −2.95% | 328,842.675 |
| 28 sep 2026 | 73.72 | 74.92 | 73.05 | 74.83 | +1.12% | 421,726.849 |
| 25 sep 2026 | 74.00 | 74.97 | 73.30 | 74.00 | −0.05% | 278,678.432 |
| 24 sep 2026 | 74.00 | 75.50 | 73.69 | 74.04 | −0.52% | 368,803.913 |
| 23 sep 2026 | 77.00 | 78.86 | 74.21 | 74.43 | −4.47% | 433,645.374 |
| 22 sep 2026 | 78.49 | 79.32 | 76.58 | 77.91 | −1.19% | 469,572.198 |
| 21 sep 2026 | 75.50 | 79.43 | 75.00 | 78.85 | +3.56% | 579,335.403 |
| 18 sep 2026 | 75.88 | 77.41 | 74.21 | 76.14 | +0.99% | 1.16 M |
| 17 sep 2026 | 73.68 | 75.67 | 73.54 | 75.39 | +2.45% | 586,046.757 |
| 16 sep 2026 | 72.21 | 73.86 | 72.21 | 73.59 | +2.05% | 431,595.311 |
| 15 sep 2026 | 70.89 | 72.24 | 70.00 | 72.11 | +2.43% | 464,351.506 |
| 14 sep 2026 | 70.79 | 71.87 | 70.15 | 70.40 | +0.30% | 357,658.764 |
| 11 sep 2026 | 71.53 | 71.92 | 69.58 | 70.19 | −1.78% | 371,404.637 |
| 10 sep 2026 | 70.52 | 71.48 | 70.07 | 71.46 | +1.07% | 228,892.368 |
| 9 sep 2026 | 70.23 | 70.93 | 69.96 | 70.70 | +0.67% | 298,342.084 |
| 8 sep 2026 | 70.57 | 71.84 | 70.16 | 70.23 | −1.40% | 253,677.396 |
| 4 sep 2026 | 71.35 | 72.06 | 71.12 | 71.23 | −1.06% | 219,218.79 |
| 3 sep 2026 | 74.09 | 74.18 | 71.87 | 71.99 | −1.46% | 337,844.023 |
| 2 sep 2026 | 72.53 | 73.44 | 72.41 | 73.06 | +1.59% | 287,614.709 |
| 1 sep 2026 | 73.54 | 74.99 | 71.56 | 71.92 | −1.82% | 580,542.453 |
| 31 ago 2026 | 72.81 | 73.53 | 71.77 | 73.25 | +0.58% | 340,549.539 |
| 28 ago 2026 | 73.23 | 73.93 | 72.61 | 72.83 | −0.93% | 360,970.551 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.