NASDAQ (ANI Pharmaceuticals Inc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
15:35:09 | 58.92 | 2,949 | prior ref | Buy | 56.70 | 60.65 | 132,353 | 3026 | nasd | |
15:20:00 | 58.92 | 8 | Odd lot | Buy | 55.83 | 60.65 | 129,404 | 3025 | nasd | |
15:01:16 | 58.92 | 807 | prior ref | Sell | 57.40 | 60.65 | 129,396 | 3024 | nasd | |
15:01:06 | 58.92 | 92 | Odd lot | Sell | 57.40 | 60.65 | 128,589 | 3023 | nasd | |
15:00:53 | 58.92 | 205 | prior ref | Sell | 57.40 | 60.65 | 128,497 | 3022 | nasd | |
15:00:53 | 58.92 | 388 | prior ref | Sell | 57.40 | 60.65 | 128,292 | 3021 | nasd | |
15:00:12 | 58.92 | 287 | prior ref | Sell | 57.40 | 61.55 | 127,904 | 3020 | nasd | |
15:00:12 | 58.92 | 129 | prior ref | Sell | 57.40 | 61.55 | 127,617 | 3019 | nasd | |
15:00:12 | 58.92 | 1,167 | prior ref | Sell | 57.40 | 61.55 | 127,488 | 3018 | nasd | |
15:00:11 | 58.92 | 12 | Odd lot | Sell | 57.40 | 61.55 | 126,321 | 3017 | nasd | |
15:00:11 | 58.92 | 2 | Odd lot | Sell | 57.40 | 61.55 | 126,309 | 3016 | nasd | |
15:00:11 | 58.92 | 25 | Odd lot | Sell | 57.40 | 61.55 | 126,307 | 3015 | nasd | |
15:00:11 | 58.92 | 597 | prior ref | Sell | 57.40 | 61.55 | 126,282 | 3014 | nasd | |
15:00:04 | 58.92 | 1 | Odd lot | Sell | 58.65 | 59.38 | 125,685 | 3013 | nasd | |
15:00:01 | 58.92 | 37 | Odd lot | Sell | 58.65 | 59.38 | 125,684 | 3012 | nasd | |
15:00:01 | 58.92 | 29 | Odd lot | Sell | 58.65 | 59.38 | 125,647 | 3011 | nasd | |
15:00:00 | 58.92 | 12 | Odd lot | Sell | 58.87 | 59.03 | 125,618 | 3010 | nasd | |
15:00:00 | 58.92 | 55,282 | 58.87 | 59.03 | 125,606 | 3009 | nasd | |||
15:00:00 | 58.92 | 55,282 | Sell | 59.0000 | 59.03 | 125,606 | 3008 | nasd | ||
15:00:00 | 59.02 | 306 | 59.0000 | 59.03 | 70,324 | 3007 | nasd | |||
14:59:59 | 59.02 | 14 | Odd lot | 59.01 | 59.03 | 70,324 | 3006 | nasd | ||
14:59:59 | 59.01 | 1 | Odd lot | Sell | 59.01 | 59.03 | 70,310 | 3005 | nasd | |
14:59:59 | 59.03 | 5 | Odd lot | Buy | 59.01 | 59.03 | 70,309 | 3004 | nasd | |
14:59:59 | 59.03 | 2 | Odd lot | Buy | 59.01 | 59.03 | 70,304 | 3003 | nasd | |
14:59:59 | 59.03 | 5 | Odd lot | Buy | 59.01 | 59.03 | 70,302 | 3002 | nasd | |
14:59:59 | 59.03 | 5 | Odd lot | Buy | 59.01 | 59.03 | 70,297 | 3001 | nasd | |
14:59:59 | 59.02 | 5 | Odd lot | 59.01 | 59.03 | 70,292 | 3000 | nasd | ||
14:59:59 | 59.02 | 5 | Odd lot | Buy | 58.85 | 59.02 | 70,287 | 2999 | nasd | |
14:59:59 | 59.02 | 5 | Odd lot | Buy | 58.85 | 59.02 | 70,282 | 2998 | nasd | |
14:59:59 | 59.02 | 1 | Odd lot | Buy | 58.85 | 59.02 | 70,277 | 2997 | nasd | |
14:59:59 | 59.02 | 4 | Odd lot | Buy | 58.85 | 59.02 | 70,276 | 2996 | nasd | |
14:59:59 | 59.02 | 96 | Odd lot | Buy | 58.85 | 59.02 | 70,272 | 2995 | nasd | |
14:59:59 | 59.02 | 4 | Odd lot | Buy | 58.85 | 59.02 | 70,176 | 2994 | nasd | |
14:59:59 | 59.02 | 96 | Odd lot | Buy | 58.85 | 59.02 | 70,172 | 2993 | nasd | |
14:59:59 | 59.02 | 4 | Odd lot | Buy | 58.85 | 59.02 | 70,076 | 2992 | nasd | |
14:59:59 | 59.02 | 1 | Odd lot | Buy | 58.85 | 59.02 | 70,072 | 2991 | nasd | |
14:59:59 | 59.02 | 306 | Buy | 58.85 | 59.02 | 70,071 | 2990 | nasd | ||
14:59:59 | 59.02 | 94 | Odd lot | Buy | 58.85 | 59.02 | 69,765 | 2989 | nasd | |
14:59:59 | 59.01 | 100 | Buy | 58.85 | 59.02 | 69,671 | 2988 | nasd | ||
14:59:59 | 59.01 | 100 | Buy | 58.85 | 59.02 | 69,571 | 2987 | nasd | ||
14:59:59 | 58.88 | 100 | Sell | 58.85 | 59.02 | 69,471 | 2986 | nasd | ||
14:59:59 | 59.01 | 100 | Buy | 58.85 | 59.02 | 69,371 | 2985 | nasd | ||
14:59:59 | 59.00 | 28 | Odd lot | Buy | 58.85 | 59.02 | 69,271 | 2984 | nasd | |
14:59:59 | 59.00 | 400 | Buy | 58.85 | 59.02 | 69,243 | 2983 | nasd | ||
14:59:59 | 59.00 | 100 | Buy | 58.85 | 59.02 | 68,843 | 2982 | nasd | ||
14:59:59 | 59.00 | 500 | Buy | 58.85 | 59.02 | 68,743 | 2981 | nasd | ||
14:59:59 | 59.00 | 6 | Odd lot | Buy | 58.85 | 59.02 | 68,243 | 2980 | nasd | |
14:59:59 | 59.02 | 97 | Odd lot | Buy | 58.85 | 59.02 | 68,237 | 2979 | nasd | |
14:59:59 | 59.02 | 118 | Buy | 58.85 | 59.02 | 68,140 | 2978 | nasd | ||
14:59:59 | 59.02 | 300 | Buy | 58.85 | 59.02 | 68,022 | 2977 | nasd | ||
14:59:59 | 59.01 | 100 | Buy | 58.85 | 59.02 | 67,722 | 2976 | nasd | ||
14:59:59 | 59.01 | 100 | Buy | 58.85 | 59.02 | 67,622 | 2975 | nasd | ||
14:59:59 | 59.01 | 100 | Buy | 58.85 | 59.02 | 67,522 | 2974 | nasd | ||
14:59:59 | 59.01 | 100 | Buy | 58.85 | 59.02 | 67,422 | 2973 | nasd | ||
14:59:59 | 59.01 | 100 | Buy | 58.85 | 59.02 | 67,322 | 2972 | nasd | ||
14:59:58 | 58.935 | 5 | Odd lot | Buy | 58.83 | 59.02 | 67,222 | 2971 | nasd | |
14:59:58 | 58.935 | 5 | Odd lot | Buy | 58.83 | 59.02 | 67,217 | 2970 | nasd | |
14:59:58 | 58.93 | 15 | Odd lot | Buy | 58.83 | 59.02 | 67,212 | 2969 | nasd | |
14:59:58 | 59.00 | 41 | Odd lot | Buy | 58.83 | 59.02 | 67,197 | 2968 | nasd | |
14:59:58 | 59.00 | 20 | Odd lot | Buy | 58.83 | 59.02 | 67,156 | 2967 | nasd | |
14:59:58 | 58.99 | 20 | Odd lot | Buy | 58.83 | 59.02 | 67,136 | 2966 | nasd | |
14:59:58 | 58.925 | 6 | Odd lot | 58.83 | 59.02 | 67,116 | 2965 | nasd | ||
14:59:58 | 58.88 | 41 | Odd lot | Sell | 58.83 | 59.02 | 67,110 | 2964 | nasd | |
14:59:58 | 58.90 | 59 | Odd lot | Sell | 58.83 | 59.02 | 67,069 | 2963 | nasd | |
14:59:57 | 59.01 | 9 | Odd lot | Buy | 58.83 | 59.03 | 67,010 | 2962 | nasd | |
14:59:57 | 59.00 | 5 | Odd lot | Buy | 58.83 | 59.03 | 67,001 | 2961 | nasd | |
14:59:57 | 58.93 | 1 | Odd lot | 58.83 | 59.03 | 66,996 | 2960 | nasd | ||
14:59:57 | 58.88 | 2 | Odd lot | Sell | 58.83 | 59.03 | 66,995 | 2959 | nasd | |
14:59:57 | 58.89 | 6 | Odd lot | Sell | 58.83 | 59.03 | 66,993 | 2958 | nasd | |
14:59:57 | 58.93 | 1 | Odd lot | 58.83 | 59.03 | 66,987 | 2957 | nasd | ||
14:59:57 | 58.93 | 2 | Odd lot | 58.83 | 59.03 | 66,986 | 2956 | nasd | ||
14:59:56 | 59.00 | 11 | Odd lot | Buy | 58.83 | 59.03 | 66,984 | 2955 | nasd | |
14:59:56 | 58.88 | 23 | Odd lot | Sell | 58.83 | 59.03 | 66,973 | 2954 | nasd | |
14:59:56 | 58.89 | 59 | Odd lot | Sell | 58.83 | 59.03 | 66,950 | 2953 | nasd | |
14:59:56 | 58.90 | 18 | Odd lot | Sell | 58.83 | 59.03 | 66,891 | 2952 | nasd | |
14:59:56 | 59.01 | 4 | Odd lot | Buy | 58.83 | 59.03 | 66,873 | 2951 | nasd | |
14:59:56 | 59.01 | 20 | Odd lot | Buy | 58.83 | 59.03 | 66,869 | 2950 | nasd | |
14:59:56 | 59.01 | 59 | Odd lot | Buy | 58.83 | 59.03 | 66,849 | 2949 | nasd | |
14:59:56 | 59.00 | 17 | Odd lot | Buy | 58.83 | 59.03 | 66,790 | 2948 | nasd | |
14:59:56 | 59.00 | 24 | Odd lot | Buy | 58.83 | 59.03 | 66,773 | 2947 | nasd | |
14:59:56 | 59.00 | 3 | Odd lot | Buy | 58.83 | 59.03 | 66,749 | 2946 | nasd | |
14:59:56 | 58.93 | 1 | Odd lot | 58.83 | 59.03 | 66,746 | 2945 | nasd | ||
14:59:55 | 59.03 | 1 | Odd lot | Buy | 58.83 | 59.03 | 66,745 | 2944 | nasd | |
14:59:55 | 59.00 | 20 | Odd lot | Buy | 58.83 | 59.03 | 66,744 | 2943 | nasd | |
14:59:55 | 59.00 | 68 | Odd lot | Buy | 58.83 | 59.03 | 66,724 | 2942 | nasd | |
14:59:54 | 59.03 | 1 | Odd lot | Buy | 58.83 | 59.03 | 66,656 | 2941 | nasd | |
14:59:54 | 58.93 | 3 | Odd lot | 58.83 | 59.03 | 66,655 | 2940 | nasd | ||
14:59:54 | 58.93 | 18 | Odd lot | 58.83 | 59.03 | 66,652 | 2939 | nasd | ||
14:59:53 | 58.93 | 12 | Odd lot | 58.83 | 59.03 | 66,634 | 2938 | nasd | ||
14:59:52 | 58.93 | 2 | Odd lot | 58.83 | 59.03 | 66,622 | 2937 | nasd | ||
14:59:52 | 58.93 | 2 | Odd lot | 58.83 | 59.03 | 66,620 | 2936 | nasd | ||
14:59:52 | 59.00 | 187 | Buy | 58.83 | 59.03 | 66,618 | 2935 | nasd | ||
14:59:52 | 59.00 | 59 | Odd lot | Buy | 58.83 | 59.03 | 66,431 | 2934 | nasd | |
14:59:51 | 58.89 | 14 | Odd lot | Sell | 58.83 | 59.03 | 66,372 | 2933 | nasd | |
14:59:50 | 58.99 | 13 | Odd lot | Buy | 58.83 | 59.03 | 66,358 | 2932 | nasd | |
14:59:50 | 58.98 | 2 | Odd lot | Buy | 58.83 | 59.03 | 66,345 | 2931 | nasd | |
14:59:49 | 58.89 | 1 | Odd lot | Sell | 58.83 | 59.03 | 66,343 | 2930 | nasd | |
14:59:49 | 58.89 | 1 | Odd lot | Sell | 58.83 | 59.03 | 66,342 | 2929 | nasd | |
14:59:49 | 58.92 | 1 | Odd lot | Sell | 58.83 | 59.03 | 66,341 | 2928 | nasd | |
14:59:49 | 58.83 | 2 | Odd lot | Sell | 58.83 | 59.03 | 66,340 | 2927 | nasd |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions