![ANI Pharmaceuticals Inc](/common/images/company/N_ANIP.png)
ANI Pharmaceuticals Inc (ANIP)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.08 | -0.135593220339 | 59 | 60.68 | 58.146416 | 149096 | 59.51193575 | CS |
4 | 0.04 | 0.0679347826087 | 58.88 | 61.32 | 57.08 | 168231 | 59.4823108 | CS |
12 | 0.78 | 1.34158926729 | 58.14 | 61.32 | 52.5 | 230283 | 56.7535469 | CS |
26 | -1.25 | -2.07744723284 | 60.17 | 64.21 | 52.5 | 273304 | 58.21291995 | CS |
52 | -0.71 | -1.19067583431 | 59.63 | 70.81 | 52.5 | 235698 | 60.28333597 | CS |
156 | 20.87 | 54.8488830486 | 38.05 | 70.81 | 22.31 | 155349 | 52.65890483 | CS |
260 | -6.47 | -9.89447927818 | 65.39 | 70.81 | 22.31 | 132131 | 48.29447839 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 58.92 | -0.27 | -0.46 | 59 | 59.72 | 58.146416 | 132353 |
1739489700 | 59.19 | -0.49 | -0.82 | 59.54 | 59.54 | 58.75 | 77500 |
1739403300 | 59.68 | -0.17 | -0.28 | 59.01 | 60.02 | 58.4242 | 161044 |
1739316900 | 59.85 | 0.26 | 0.44 | 59 | 60.68 | 58.59 | 225486 |
1739230500 | 59.59 | -0.96 | -1.59 | 60.28 | 60.73 | 59.29 | 226944 |
1738971300 | 60.55 | 0.36 | 0.60 | 59.89 | 61.32 | 59.59 | 255344 |
1738884900 | 60.19 | 0.38 | 0.64 | 59.9 | 61 | 59.03 | 553034 |
1738798500 | 59.81 | 1.22 | 2.08 | 58.68 | 60.22 | 58.565 | 121788 |
1738712100 | 58.59 | 0.68 | 1.17 | 57.5 | 59.19 | 57.5 | 199431 |
1738625700 | 57.91 | -0.73 | -1.24 | 57.86 | 58.675 | 57.08 | 119025 |
1738366500 | 58.64 | -0.92 | -1.54 | 59.49 | 59.59 | 58.02 | 119427 |
1738280100 | 59.56 | 0.21 | 0.35 | 59.61 | 60.99 | 59.36 | 138650 |
1738193700 | 59.35 | 0.23 | 0.40 | 59.25 | 59.84 | 58.9443 | 97844 |
1738107300 | 59.115 | -1.31 | -2.16 | 60.79 | 60.79 | 58.94 | 89586 |
1738020900 | 60.42 | 1.78 | 3.04 | 58.54 | 60.779 | 58.44 | 158445 |
1737761700 | 58.64 | 0.48 | 0.83 | 58.69 | 58.69 | 57.36 | 89054 |
1737675300 | 58.16 | 0 | 0.00 | 58.16 | 58.16 | 58.16 | 0 |
1737588900 | 58.16 | -0.19 | -0.33 | 58.29 | 58.41 | 57.12 | 109416 |
1737502500 | 58.35 | -0.11 | -0.19 | 58.88 | 59.26 | 57.975 | 153779 |
1737156900 | 58.46 | 0.96 | 1.67 | 57.94 | 58.5785 | 57.57 | 302520 |
1737070500 | 57.5 | 0.95 | 1.68 | 56.43 | 57.93 | 56.02 | 172253 |
1736984100 | 56.55 | 2.39 | 4.41 | 55.27 | 56.99 | 54.75 | 265918 |
1736897700 | 54.16 | 0.23 | 0.43 | 54.11 | 54.52 | 53.355 | 263992 |
1736811300 | 53.93 | -1.11 | -2.02 | 53.92 | 54.9707 | 52.735 | 478176 |
1736552100 | 55.04 | 0.88 | 1.62 | 53.63 | 55.21 | 52.995 | 141439 |
1736379300 | 54.16 | -0.22 | -0.40 | 54.4 | 54.675 | 53.63 | 185015 |
1736292900 | 54.38 | -0.22 | -0.40 | 54.43 | 55.13 | 53.93 | 181595 |
1736206500 | 54.6 | -0.9 | -1.62 | 55.5 | 55.92 | 54.35 | 163820 |
1735947300 | 55.5 | 0.06 | 0.11 | 55.44 | 55.89 | 54.6546 | 101822 |
1735860900 | 55.44 | 0.16 | 0.29 | 55.6 | 56.63 | 54.955 | 156244 |
1735688100 | 55.28 | 1.07 | 1.97 | 54.6 | 55.38 | 54.205 | 246058 |
1735601700 | 54.21 | -0.2 | -0.37 | 54.01 | 54.45 | 53.15 | 150580 |
1735342500 | 54.41 | -1.09 | -1.96 | 55.21 | 55.39 | 53.67 | 248946 |
1735256100 | 55.5 | 1.34 | 2.47 | 54 | 55.58 | 52.89 | 248015 |
1735077840 | 54.16 | -0.05 | -0.09 | 54.07 | 54.33 | 53.33 | 43802 |
1734996900 | 54.21 | 0.86 | 1.61 | 53.39 | 54.4 | 52.79 | 164082 |
1734737700 | 53.35 | -0.91 | -1.68 | 53.69 | 54.56 | 53 | 1065399 |
1734651300 | 54.26 | 0.38 | 0.71 | 54.12 | 54.78 | 52.5 | 393385 |
1734564900 | 53.88 | -1.95 | -3.49 | 55.98 | 56.25 | 53.725 | 198776 |
1734478500 | 55.83 | -0.53 | -0.94 | 56.21 | 56.9 | 55.29 | 217683 |
1734392100 | 56.36 | -0.23 | -0.41 | 56.31 | 57.33 | 55.45 | 315315 |
1734132900 | 56.59 | 0.03 | 0.05 | 56.24 | 56.82 | 55.66 | 232645 |
1734046500 | 56.56 | -2.61 | -4.41 | 59.11 | 59.69 | 56.54 | 292286 |
1733960100 | 59.17 | 0.01 | 0.02 | 59.97 | 60.91 | 58.48 | 254431 |
1733873700 | 59.16 | 1.13 | 1.95 | 58.41 | 59.34 | 57.25 | 243217 |
1733787300 | 58.03 | 1.06 | 1.86 | 57.22 | 58.8 | 56.33 | 276116 |
1733528100 | 56.97 | 0.98 | 1.75 | 56.09 | 57.48 | 55.75 | 403211 |
1733441700 | 55.99 | -0.87 | -1.53 | 56.71 | 57.0763 | 55.795 | 300793 |
1733355300 | 56.86 | -0.01 | -0.02 | 56.6 | 57.67 | 56.2 | 213668 |
1733268900 | 56.87 | -1 | -1.73 | 57.89 | 58.105 | 56.13 | 247715 |
1733182500 | 57.87 | 0.64 | 1.12 | 57.18 | 58.54 | 56.295 | 357464 |
1732917840 | 57.23 | -2.16 | -3.64 | 59.33 | 59.33 | 56.71 | 224908 |
1732750500 | 59.39 | 1.53 | 2.64 | 57.79 | 59.56 | 57.5 | 228701 |
1732664100 | 57.86 | -0.78 | -1.33 | 58.14 | 58.83 | 56.59 | 196862 |
1732577700 | 58.64 | 1.73 | 3.04 | 57.37 | 59.17 | 57.37 | 355721 |
1732318500 | 56.91 | 1.05 | 1.88 | 56.45 | 57.135 | 55.99 | 131831 |
1732232100 | 55.86 | 0.76 | 1.38 | 55.6 | 56.38 | 54.75 | 181916 |
1732145700 | 55.1 | -0.59 | -1.06 | 55.36 | 56.24 | 54.48 | 365192 |
1732059300 | 55.69 | 0.44 | 0.80 | 54.46 | 56.01 | 53.93 | 205763 |
1731972900 | 55.25 | -1.33 | -2.35 | 56.73 | 57.2 | 54.85 | 234070 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約