ANIP: ANI Pharmaceuticals Inc.

As of Monday, February 9th, 2026

$ 80.34

-1.50 -1.83%

Open: 82.05
High: 82.05
Low: 78.38
Volume: 48,159
Previous Close on Friday, February 6th, 2026

$ 81.84

+0.34 +0.42%

Open: 82.42
High: 82.42
Low: 80.57
Volume: 301,787

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 82.05 82.05 78.38 80.34 48,159 -1.50 -1.83
2026-02-06 82.42 82.42 80.57 81.84 301,787 +0.34 +0.42
2026-02-05 81.47 83.80 81.21 81.50 360,366 +0.23 +0.28
2026-02-04 79.69 81.52 78.79 81.27 33,955 +1.39 +1.74
2026-02-03 80.16 81.99 79.13 79.88 320,534 -0.12 -0.15
2026-02-02 81.85 81.92 79.41 80.00 404,907 -1.85 -2.26
2026-01-30 81.47 82.05 80.26 81.85 284,212 -0.15 -0.18
2026-01-29 79.42 82.60 79.12 82.00 498,377 +2.49 +3.13
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 83.80
On 2026-02-05		 78.38
On 2026-02-09		 0.34 0.43 83.80
On 2026-02-05		 78.38
On 2026-02-09		 -6.47 80.97
10D 83.80
On 2026-02-05		 78.10
On 2026-01-28		 -0.99 -1.22 83.80
On 2026-02-05		 78.38
On 2026-02-09		 -6.47 80.86
20D 87.07
On 2026-01-16		 78.10
On 2026-01-28		 4.06 5.32 87.07
On 2026-01-16		 78.10
On 2026-01-28		 -10.30 82.57
WTD 82.05
On 2026-02-09		 78.38
On 2026-02-09		 -1.50 -1.83 -- -- -- 80.34
MTD 83.80
On 2026-02-05		 78.38
On 2026-02-09		 -1.51 -1.84 83.80
On 2026-02-05		 78.38
On 2026-02-09		 -6.47 80.81
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
ROP

Roper Technologies Inc.

351.71 -10.71 -2.96 1,965,052
BAX

Baxter International Inc

21.73 0.00 0.00 8,330,985
CEG

Constellation Energy Corporation

272.15 +10.73 +4.10 4,143,722
RTX

Raytheon Technologies Corporation

196.19 -2.47 -1.24 4,597,235
ANIP

ANI Pharmaceuticals Inc.

80.34 -1.50 -1.83 48,159