ANIP: ANI Pharmaceuticals Inc.

As of Friday, May 22nd, 2026

$ 82.72

-0.05 -0.06%

Open: 82.80
High: 83.52
Low: 81.28
Volume: 562,394
Previous Close on Thursday, May 21st, 2026

$ 82.77

+0.77 +0.94%

Open: 81.54
High: 83.20
Low: 80.73
Volume: 324,134

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 82.80 83.52 81.28 82.72 562,394 -0.05 -0.06
2026-05-21 81.54 83.20 80.73 82.77 324,134 +0.77 +0.94
2026-05-20 80.91 82.51 80.67 82.00 345,617 +1.68 +2.09
2026-05-19 79.90 80.87 78.91 80.32 257,445 +0.98 +1.24
2026-05-18 77.88 80.30 77.64 79.34 167,911 +1.33 +1.70
2026-05-15 79.28 80.00 76.67 78.01 324,239 -1.57 -1.97
2026-05-14 80.70 81.60 78.93 79.58 223,739 -1.30 -1.61
2026-05-13 78.16 81.48 78.11 80.88 308,824 +1.38 +1.74
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 83.52
On 2026-05-22		 77.64
On 2026-05-18		 4.71 6.04 80.30
On 2026-05-18		 80.30
On 2026-05-18		 0.00 81.43
10D 83.52
On 2026-05-22		 76.12
On 2026-05-11		 0.86 1.05 81.60
On 2026-05-14		 76.67
On 2026-05-15		 -6.04 80.38
20D 87.76
On 2026-05-08		 76.12
On 2026-05-11		 4.08 5.19 87.76
On 2026-05-08		 76.12
On 2026-05-11		 -13.26 80.83
WTD 83.52
On 2026-05-22		 77.64
On 2026-05-18		 4.71 6.04 80.30
On 2026-05-18		 80.30
On 2026-05-18		 0.00 81.43
MTD 87.76
On 2026-05-08		 76.12
On 2026-05-11		 3.27 4.12 87.76
On 2026-05-08		 76.12
On 2026-05-11		 -13.26 81.31
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

19.18 +0.15 +0.79 7,219,789
BIL

SPDR Barclays 1-3 Month T-Bill ETF

91.59 +0.02 +0.02 10,806,034
JACK

Jack in the Box Inc.

11.55 +0.20 +1.76 636,975
RTX

Raytheon Technologies Corporation

177.01 +1.03 +0.59 4,315,362
ANIP

ANI Pharmaceuticals Inc.

82.72 -0.05 -0.06 562,394