Anika Therapeutics (NQ: ANIK )

25.34 -0.20 (-0.80%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.510 3.710 3.330 3.420 19,236 -0.28(-7.57%)
Feb 26, 2009 3.720 3.950 3.630 3.700 18,742 -0.01(-0.27%)
Feb 25, 2009 3.550 3.900 3.210 3.710 36,790 +0.15(+4.21%)
Feb 24, 2009 3.290 3.590 3.210 3.560 31,698 +0.19(+5.64%)
Feb 23, 2009 3.500 3.540 3.370 3.370 11,257 -0.14(-3.99%)
Feb 20, 2009 3.740 3.740 3.510 3.510 8,266 -0.22(-5.90%)
Feb 19, 2009 3.750 3.750 3.540 3.730 16,791 +0.11(+3.04%)
Feb 18, 2009 3.950 3.950 3.620 3.620 28,428 -0.33(-8.35%)
Feb 17, 2009 3.800 3.950 3.700 3.950 26,991 +0.17(+4.50%)
Feb 13, 2009 3.950 3.960 3.780 3.780 15,288 -0.07(-1.82%)
Feb 12, 2009 3.870 3.950 3.850 3.850 20,067 -0.20(-4.94%)
Feb 11, 2009 3.960 4.060 3.790 4.050 37,051 +0.24(+6.30%)
Feb 10, 2009 3.820 4.010 3.770 3.810 31,261 +0.04(+1.06%)
Feb 09, 2009 3.850 3.980 3.750 3.770 53,561 -0.12(-3.08%)
Feb 06, 2009 3.950 3.961 3.810 3.890 28,183 -0.11(-2.75%)
Feb 05, 2009 4.000 4.050 4.000 4.000 16,688 +0.00(+0.00%)
Feb 04, 2009 4.200 4.200 4.000 4.000 22,585 -0.03(-0.74%)
Feb 03, 2009 4.080 4.110 4.020 4.030 6,500 -0.11(-2.66%)
Feb 02, 2009 4.050 4.149 4.000 4.140 72,320 +0.06(+1.47%)
Jan 30, 2009 4.170 4.240 4.010 4.080 31,470 -0.04(-0.97%)
Jan 29, 2009 4.200 4.200 4.050 4.120 22,862 -0.07(-1.67%)
Jan 28, 2009 4.000 4.500 4.000 4.190 32,201 +0.18(+4.49%)
Jan 27, 2009 4.080 4.180 4.000 4.010 26,701 +0.08(+2.04%)
Jan 26, 2009 3.930 4.010 3.810 3.930 13,555 -0.12(-2.96%)
Jan 23, 2009 4.220 4.300 3.760 4.050 30,955 -0.15(-3.57%)
Jan 22, 2009 4.250 4.300 4.200 4.200 8,483 -0.20(-4.55%)
Jan 21, 2009 4.360 4.450 4.250 4.400 33,519 +0.00(+0.00%)
Jan 20, 2009 4.530 4.530 4.350 4.400 10,625 -0.08(-1.79%)
Jan 16, 2009 4.720 4.720 4.370 4.480 13,875 -0.27(-5.68%)
Jan 15, 2009 4.460 4.750 4.160 4.750 54,533 +0.23(+5.09%)
Jan 14, 2009 4.680 4.700 4.450 4.520 20,435 -0.25(-5.24%)
Jan 13, 2009 4.650 5.200 4.650 4.770 59,432 +0.06(+1.27%)
Jan 12, 2009 4.850 4.950 4.600 4.710 62,059 -0.07(-1.46%)
Jan 09, 2009 4.740 4.900 4.710 4.780 72,325 +0.13(+2.80%)
Jan 08, 2009 4.250 4.702 4.000 4.650 128,322 +0.88(+23.34%)
Jan 07, 2009 4.230 4.310 3.750 3.770 85,187 -0.42(-10.02%)
Jan 06, 2009 3.580 4.200 3.540 4.190 118,938 +0.70(+20.06%)
Jan 05, 2009 3.150 3.500 3.140 3.490 107,986 +0.37(+11.86%)
Jan 02, 2009 3.070 3.120 2.960 3.120 53,300 +0.08(+2.63%)
Dec 31, 2008 3.030 3.100 2.960 3.040 160,871 +0.04(+1.33%)
Dec 30, 2008 3.030 3.100 3.000 3.000 94,090 -0.08(-2.60%)
Dec 29, 2008 3.220 3.250 3.050 3.080 73,928 -0.10(-3.14%)
Dec 26, 2008 3.210 3.210 3.163 3.180 36,574 -0.04(-1.24%)
Dec 24, 2008 3.200 3.300 3.150 3.220 23,634 +0.07(+2.22%)
Dec 23, 2008 3.290 3.300 3.150 3.150 29,004 -0.14(-4.26%)
Dec 22, 2008 3.260 3.310 3.230 3.290 36,347 -0.01(-0.30%)
Dec 19, 2008 3.250 3.300 3.220 3.300 37,335 +0.05(+1.54%)
Dec 18, 2008 3.240 3.350 3.190 3.250 33,490 -0.07(-2.11%)
Dec 17, 2008 3.210 3.320 3.200 3.320 19,245 +0.02(+0.61%)
Dec 16, 2008 3.230 3.315 3.170 3.300 56,526 +0.06(+1.85%)
Dec 15, 2008 3.310 3.390 3.230 3.240 20,400 -0.03(-1.01%)
Dec 12, 2008 3.250 3.390 3.230 3.273 22,526 -0.03(-0.82%)
Dec 11, 2008 3.470 3.470 3.280 3.300 16,032 -0.14(-4.07%)
Dec 10, 2008 3.600 3.600 3.400 3.440 21,675 -0.06(-1.71%)
Dec 09, 2008 3.590 3.650 3.500 3.500 37,420 -0.10(-2.78%)
Dec 08, 2008 3.560 3.620 3.550 3.600 26,422 -0.02(-0.56%)
Dec 05, 2008 3.650 3.650 3.560 3.620 24,300 -0.02(-0.55%)
Dec 04, 2008 3.650 3.665 3.580 3.640 29,691 +0.01(+0.28%)
Dec 03, 2008 3.680 3.770 3.600 3.630 2,300 -0.17(-4.47%)
Dec 02, 2008 3.780 3.800 3.660 3.800 44,339 -0.02(-0.52%)
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.