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 (%)
Feb 28, 2014 43.73 43.75 38.51 39.37 1,298,225 -4.36(-9.97%)
Feb 27, 2014 44.52 46.21 39.56 43.73 2,086,914 -2.17(-4.73%)
Feb 26, 2014 44.00 52.49 43.50 45.90 6,443,227 +11.43(+33.16%)
Feb 25, 2014 34.38 35.49 33.57 34.47 354,482 -0.01(-0.03%)
Feb 24, 2014 35.03 35.30 34.35 34.48 255,173 -0.06(-0.17%)
Feb 21, 2014 34.94 35.28 34.07 34.54 251,911 -0.16(-0.46%)
Feb 20, 2014 32.75 34.78 32.56 34.70 213,746 +1.84(+5.60%)
Feb 19, 2014 33.58 33.97 32.75 32.86 187,845 -0.71(-2.11%)
Feb 18, 2014 32.23 33.71 31.82 33.57 181,372 +1.53(+4.78%)
Feb 14, 2014 32.20 32.04 32.04 32.04 130,000 -0.16(-0.50%)
Feb 13, 2014 32.28 33.04 31.89 32.20 207,797 -0.52(-1.59%)
Feb 12, 2014 31.07 32.91 30.51 32.72 261,199 +1.65(+5.31%)
Feb 11, 2014 31.51 31.51 30.20 31.07 196,657 -0.30(-0.96%)
Feb 10, 2014 31.36 31.77 30.37 31.37 200,768 +0.11(+0.35%)
Feb 07, 2014 30.35 31.46 30.00 31.26 240,906 +1.01(+3.34%)
Feb 06, 2014 29.72 31.07 29.72 30.25 256,786 +0.75(+2.54%)
Feb 05, 2014 30.89 31.00 28.79 29.50 403,908 -1.86(-5.93%)
Feb 04, 2014 29.76 31.96 29.00 31.36 466,068 +1.88(+6.38%)
Feb 03, 2014 32.93 33.12 29.06 29.48 411,987 -3.79(-11.39%)
Jan 31, 2014 32.53 33.60 32.01 33.27 246,986 -0.21(-0.63%)
Jan 30, 2014 33.40 34.28 33.01 33.48 222,578 +0.40(+1.21%)
Jan 29, 2014 33.60 33.61 32.10 33.08 283,545 -0.91(-2.68%)
Jan 28, 2014 31.98 34.56 31.92 33.99 319,083 +1.97(+6.15%)
Jan 27, 2014 34.20 34.59 30.80 32.02 629,147 -2.44(-7.08%)
Jan 24, 2014 35.72 36.09 33.68 34.46 430,193 -1.60(-4.44%)
Jan 23, 2014 37.17 37.17 35.35 36.06 337,712 -1.37(-3.66%)
Jan 22, 2014 38.00 38.30 37.18 37.43 255,782 -0.49(-1.29%)
Jan 21, 2014 37.50 38.22 36.85 37.92 291,050 +0.53(+1.42%)
Jan 17, 2014 38.86 37.39 37.39 37.39 236,200 -1.59(-4.08%)
Jan 16, 2014 38.69 39.40 38.03 38.98 242,323 +0.37(+0.96%)
Jan 15, 2014 37.69 38.75 37.56 38.61 194,162 +0.92(+2.44%)
Jan 14, 2014 36.00 38.00 35.95 37.69 258,245 +1.77(+4.93%)
Jan 13, 2014 36.81 39.00 35.30 35.92 610,294 -0.43(-1.18%)
Jan 10, 2014 35.36 36.45 34.77 36.35 316,834 +1.08(+3.06%)
Jan 09, 2014 35.39 35.95 34.63 35.27 312,655 +0.25(+0.71%)
Jan 08, 2014 34.75 35.19 34.51 35.02 364,885 +0.27(+0.78%)
Jan 07, 2014 35.53 36.14 34.46 34.75 319,568 -0.61(-1.73%)
Jan 06, 2014 34.34 35.49 34.12 35.36 342,337 +1.01(+2.94%)
Jan 03, 2014 35.02 35.40 33.25 34.35 404,303 -0.64(-1.83%)
Jan 02, 2014 37.41 37.69 34.11 34.99 742,103 -3.17(-8.31%)
Dec 31, 2013 37.64 38.16 38.16 38.16 361,500 +0.76(+2.03%)
Dec 30, 2013 36.69 37.97 36.69 37.40 177,377 +0.71(+1.94%)
Dec 27, 2013 37.74 37.74 36.39 36.69 231,933 -0.98(-2.60%)
Dec 26, 2013 38.49 38.68 37.00 37.67 272,052 -0.42(-1.10%)
Dec 24, 2013 37.52 38.38 37.27 38.09 221,219 +1.07(+2.89%)
Dec 23, 2013 36.48 37.50 36.35 37.02 254,287 +0.97(+2.69%)
Dec 20, 2013 35.90 36.32 35.05 36.05 357,837 +0.36(+1.01%)
Dec 19, 2013 34.50 36.04 34.21 35.69 290,653 +1.19(+3.45%)
Dec 18, 2013 34.20 34.78 33.25 34.50 194,837 +0.27(+0.79%)
Dec 17, 2013 34.06 34.37 33.48 34.23 143,265 +0.29(+0.85%)
Dec 16, 2013 34.40 34.91 33.61 33.94 153,516 -0.30(-0.88%)
Dec 13, 2013 33.21 34.48 32.99 34.24 252,415 +1.10(+3.32%)
Dec 12, 2013 33.51 33.95 33.01 33.14 197,789 -0.01(-0.03%)
Dec 11, 2013 34.40 34.72 32.43 33.15 408,983 -1.25(-3.63%)
Dec 10, 2013 33.63 34.68 33.59 34.40 318,009 +0.77(+2.29%)
Dec 09, 2013 34.67 34.99 32.88 33.63 400,745 -0.88(-2.55%)
Dec 06, 2013 35.01 35.94 34.06 34.51 0 -0.27(-0.78%)
Dec 05, 2013 37.36 37.68 34.50 34.78 0 -2.41(-6.48%)
Dec 04, 2013 35.32 37.60 35.15 37.19 0 +1.54(+4.32%)
Dec 03, 2013 35.47 36.11 34.88 35.65 0 +0.18(+0.51%)
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.