Anika Therapeutics (NQ: ANIK )

25.30 -0.24 (-0.94%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 46.85 47.19 44.85 45.13 347,042 -1.27(-2.74%)
Feb 26, 2016 43.47 47.23 42.90 46.40 699,827 +3.03(+6.99%)
Feb 25, 2016 43.60 46.00 42.16 43.37 787,636 +3.22(+8.02%)
Feb 24, 2016 38.81 40.20 38.54 40.15 117,695 +1.15(+2.95%)
Feb 23, 2016 38.64 39.60 38.34 39.00 130,997 +0.09(+0.23%)
Feb 22, 2016 39.67 39.77 38.57 38.91 117,552 -0.21(-0.54%)
Feb 19, 2016 38.53 39.57 38.53 39.12 81,066 +0.52(+1.35%)
Feb 18, 2016 38.72 39.41 38.22 38.60 95,821 -0.11(-0.28%)
Feb 17, 2016 38.20 39.16 37.93 38.71 88,256 +0.77(+2.03%)
Feb 16, 2016 37.96 38.85 37.71 37.94 114,225 +0.16(+0.42%)
Feb 12, 2016 37.53 37.78 37.78 37.78 110,900 +0.69(+1.86%)
Feb 11, 2016 38.11 38.95 37.04 37.09 183,961 -1.67(-4.31%)
Feb 10, 2016 38.81 39.82 38.59 38.76 153,171 +0.06(+0.16%)
Feb 09, 2016 36.85 39.50 36.73 38.70 236,144 +1.76(+4.76%)
Feb 08, 2016 37.38 37.38 36.60 36.94 151,004 -0.69(-1.83%)
Feb 05, 2016 37.97 38.26 37.29 37.63 142,900 -0.48(-1.26%)
Feb 04, 2016 38.83 39.38 38.03 38.11 107,668 -0.88(-2.26%)
Feb 03, 2016 37.80 39.30 37.15 38.99 152,651 +1.32(+3.50%)
Feb 02, 2016 37.18 38.06 37.02 37.67 99,161 +0.20(+0.53%)
Feb 01, 2016 37.28 38.28 37.05 37.47 206,889 -0.15(-0.40%)
Jan 29, 2016 35.36 37.77 35.36 37.62 174,771 +2.32(+6.57%)
Jan 28, 2016 37.19 37.30 35.07 35.30 172,126 -1.42(-3.87%)
Jan 27, 2016 38.18 38.57 36.59 36.72 111,296 -1.61(-4.20%)
Jan 26, 2016 36.61 38.57 36.06 38.33 158,241 +2.01(+5.53%)
Jan 25, 2016 36.64 37.21 36.23 36.32 102,247 -0.40(-1.09%)
Jan 22, 2016 36.87 37.33 36.52 36.72 99,578 +0.24(+0.66%)
Jan 21, 2016 36.85 37.00 35.94 36.48 164,043 -0.30(-0.82%)
Jan 20, 2016 36.37 37.23 35.86 36.78 240,565 -0.22(-0.59%)
Jan 19, 2016 38.32 38.66 36.55 37.00 156,378 -1.10(-2.89%)
Jan 15, 2016 36.57 38.10 38.10 38.10 152,300 +0.42(+1.11%)
Jan 14, 2016 36.91 38.19 36.34 37.68 160,831 +0.93(+2.53%)
Jan 13, 2016 37.91 38.93 36.59 36.75 107,702 -1.14(-3.01%)
Jan 12, 2016 37.19 38.00 36.71 37.89 113,035 +1.07(+2.91%)
Jan 11, 2016 36.97 37.36 36.51 36.82 130,410 -0.01(-0.03%)
Jan 08, 2016 37.47 38.03 36.75 36.83 186,536 +0.05(+0.14%)
Jan 07, 2016 36.71 37.34 36.25 36.78 112,558 -0.60(-1.61%)
Jan 06, 2016 37.79 38.20 37.05 37.38 132,796 -1.20(-3.11%)
Jan 05, 2016 38.27 39.80 37.09 38.58 186,318 +0.50(+1.31%)
Jan 04, 2016 37.50 38.16 36.70 38.08 152,272 -0.08(-0.21%)
Dec 31, 2015 38.68 38.16 38.16 38.16 84,500 -0.66(-1.70%)
Dec 30, 2015 38.82 39.34 38.48 38.82 71,941 -0.14(-0.36%)
Dec 29, 2015 38.85 39.29 38.70 38.96 46,549 +0.17(+0.44%)
Dec 28, 2015 39.19 39.27 38.38 38.79 93,220 -0.52(-1.32%)
Dec 24, 2015 38.95 39.31 39.31 39.31 53,300 +0.28(+0.72%)
Dec 23, 2015 38.78 39.63 38.00 39.03 100,762 +0.49(+1.27%)
Dec 22, 2015 37.92 38.89 37.67 38.54 108,188 +0.75(+1.98%)
Dec 21, 2015 38.81 38.81 37.23 37.79 137,175 -0.03(-0.08%)
Dec 18, 2015 37.59 38.82 37.52 37.82 340,814 +0.01(+0.03%)
Dec 17, 2015 38.65 38.83 37.68 37.81 116,962 -0.66(-1.72%)
Dec 16, 2015 37.60 39.00 37.60 38.47 144,757 +0.97(+2.59%)
Dec 15, 2015 37.46 37.98 37.12 37.50 120,396 +0.20(+0.54%)
Dec 14, 2015 36.82 37.50 36.63 37.30 163,087 +0.30(+0.81%)
Dec 11, 2015 37.02 38.21 36.97 37.00 178,121 -0.63(-1.67%)
Dec 10, 2015 40.97 40.97 36.60 37.63 526,596 -4.59(-10.87%)
Dec 09, 2015 42.50 43.00 42.09 42.22 79,438 -0.32(-0.75%)
Dec 08, 2015 42.20 43.82 42.20 42.54 123,398 -0.04(-0.09%)
Dec 07, 2015 43.05 43.43 42.37 42.58 122,343 -0.72(-1.66%)
Dec 04, 2015 42.46 43.45 42.18 43.30 89,985 +1.01(+2.39%)
Dec 03, 2015 42.96 43.48 42.02 42.29 143,670 -0.20(-0.47%)
Dec 02, 2015 43.58 43.67 42.41 42.49 174,344 -0.95(-2.19%)
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.