Anika Therapeutics (NQ: ANIK )

25.40 -0.14 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.08 39.73 38.69 39.13 64,664 -0.34(-0.86%)
Nov 29, 2021 39.87 40.50 39.08 39.47 80,364 -0.18(-0.45%)
Nov 26, 2021 39.92 40.00 38.50 39.65 116,423 -0.92(-2.27%)
Nov 24, 2021 40.51 40.88 40.00 40.57 28,513 +0.03(+0.08%)
Nov 23, 2021 39.63 40.72 39.40 40.54 53,980 +0.74(+1.85%)
Nov 22, 2021 40.32 40.62 39.79 39.80 345,742 -0.26(-0.65%)
Nov 19, 2021 40.62 40.62 39.75 40.06 35,288 -0.55(-1.35%)
Nov 18, 2021 39.78 40.78 40.37 40.61 58,170 +0.84(+2.11%)
Nov 17, 2021 39.58 40.13 39.10 39.77 70,056 -0.18(-0.45%)
Nov 16, 2021 39.50 40.51 39.00 39.95 129,038 +0.94(+2.41%)
Nov 15, 2021 38.89 39.73 38.50 39.01 104,070 +0.27(+0.70%)
Nov 12, 2021 38.15 38.95 37.86 38.74 72,003 +0.54(+1.41%)
Nov 11, 2021 38.71 39.74 37.73 38.20 124,609 -0.61(-1.57%)
Nov 10, 2021 40.09 38.81 78,620 -1.30(-3.24%)
Nov 09, 2021 41.54 41.70 40.07 40.11 103,023 -1.59(-3.81%)
Nov 08, 2021 44.94 44.94 41.70 41.70 43,969 -3.33(-7.40%)
Nov 05, 2021 45.81 45.81 42.50 45.03 63,209 +1.71(+3.95%)
Nov 04, 2021 43.76 44.26 42.23 43.32 71,395 -0.37(-0.85%)
Nov 03, 2021 42.45 44.40 42.45 43.69 82,168 +1.15(+2.70%)
Nov 02, 2021 43.14 43.14 41.78 42.54 53,052 -0.42(-0.98%)
Nov 01, 2021 41.59 43.03 41.53 42.96 46,271 +1.31(+3.15%)
Oct 29, 2021 42.54 42.54 41.04 41.65 47,769 -1.14(-2.66%)
Oct 28, 2021 41.60 42.86 41.60 42.79 43,778 +1.48(+3.58%)
Oct 27, 2021 42.10 42.10 41.17 41.31 84,204 -0.80(-1.90%)
Oct 26, 2021 42.56 42.11 44,806 -0.52(-1.22%)
Oct 25, 2021 41.99 42.65 41.42 42.63 29,516 +0.58(+1.38%)
Oct 22, 2021 41.39 42.14 41.04 42.05 46,931 +0.47(+1.13%)
Oct 21, 2021 41.85 42.27 41.20 41.58 45,535 -0.35(-0.83%)
Oct 20, 2021 41.43 42.12 41.28 41.93 42,090 +0.30(+0.72%)
Oct 19, 2021 41.00 41.66 40.99 41.63 51,705 +0.62(+1.51%)
Oct 18, 2021 41.24 41.47 40.70 41.01 95,976 -0.65(-1.56%)
Oct 15, 2021 42.59 42.97 41.57 41.66 78,953 -0.32(-0.76%)
Oct 14, 2021 41.65 42.16 41.02 41.98 51,857 +0.81(+1.97%)
Oct 13, 2021 41.16 41.47 40.81 41.17 39,616 -0.13(-0.31%)
Oct 12, 2021 40.61 41.46 40.61 41.30 24,613 +0.69(+1.70%)
Oct 11, 2021 40.96 41.74 40.61 40.61 32,571 -0.36(-0.88%)
Oct 08, 2021 40.59 41.20 40.09 40.97 45,193 +0.37(+0.91%)
Oct 07, 2021 39.90 41.05 39.90 40.60 40,428 +0.73(+1.83%)
Oct 06, 2021 40.14 40.83 39.57 39.87 75,997 -0.63(-1.56%)
Oct 05, 2021 40.29 40.94 39.63 40.50 37,431 +0.31(+0.77%)
Oct 04, 2021 43.26 43.66 39.59 40.19 136,599 -3.08(-7.12%)
Oct 01, 2021 42.06 44.06 41.78 43.27 139,780 +0.63(+1.48%)
Sep 30, 2021 41.78 42.79 41.50 42.64 74,445 +1.29(+3.12%)
Sep 29, 2021 40.75 41.59 40.23 41.35 65,805 +0.62(+1.52%)
Sep 28, 2021 40.43 41.26 39.85 40.73 60,163 +0.25(+0.62%)
Sep 27, 2021 39.54 40.68 39.49 40.48 44,697 +0.86(+2.17%)
Sep 24, 2021 39.22 39.94 38.95 39.62 34,126 +0.21(+0.53%)
Sep 23, 2021 39.19 39.54 39.10 39.41 69,678 +0.30(+0.77%)
Sep 22, 2021 38.73 39.37 38.71 39.11 80,088 +0.36(+0.93%)
Sep 21, 2021 39.32 39.63 38.52 38.75 78,211 -0.34(-0.87%)
Sep 20, 2021 39.29 39.57 38.58 39.09 121,909 -0.59(-1.49%)
Sep 17, 2021 39.77 40.34 39.60 39.68 296,854 -0.02(-0.05%)
Sep 16, 2021 39.92 40.04 39.48 39.70 67,831 -0.10(-0.25%)
Sep 15, 2021 40.41 40.58 39.60 39.80 67,805 -0.78(-1.92%)
Sep 14, 2021 39.80 41.10 39.60 40.58 73,661 +0.93(+2.35%)
Sep 13, 2021 39.82 40.29 39.50 39.65 64,542 +0.05(+0.13%)
Sep 10, 2021 39.73 39.92 39.56 39.60 93,004 -0.10(-0.25%)
Sep 09, 2021 40.00 40.17 39.67 39.70 63,049 -0.24(-0.60%)
Sep 08, 2021 40.15 40.26 39.85 39.94 44,240 -0.09(-0.22%)
Sep 07, 2021 40.38 40.38 39.60 40.03 77,792 -0.54(-1.33%)
Sep 03, 2021 42.50 42.50 40.48 40.57 155,746 -1.92(-4.52%)
Sep 02, 2021 43.39 43.39 42.27 42.49 33,816 -0.81(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.