Anika Therapeutics (NQ: ANIK )

35.47 USD -2.63 (-6.90%)
Official Closing Price Updated: 5:14 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 38.23 39.98 35.32 35.47 320,463 -2.63(-6.90%)
Feb 23, 2021 36.01 39.14 35.92 38.10 159,954 +1.42(+3.87%)
Feb 22, 2021 35.57 37.00 35.33 36.68 260,126 +1.04(+2.92%)
Feb 19, 2021 35.96 36.28 35.17 35.64 215,600 +0.10(+0.28%)
Feb 18, 2021 36.39 36.39 35.41 35.54 131,244 -0.87(-2.39%)
Feb 17, 2021 36.19 36.80 36.19 36.41 84,541 -0.09(-0.25%)
Feb 16, 2021 36.59 36.88 35.93 36.50 114,046 -0.08(-0.22%)
Feb 12, 2021 37.43 37.68 36.47 36.58 59,600 -1.01(-2.69%)
Feb 11, 2021 38.00 38.39 37.25 37.59 86,587 -0.38(-1.00%)
Feb 10, 2021 38.77 39.07 37.71 37.97 101,125 -0.34(-0.89%)
Feb 09, 2021 38.57 38.69 37.83 38.31 132,878 -0.11(-0.29%)
Feb 08, 2021 38.09 38.73 37.96 38.42 109,164 +0.53(+1.40%)
Feb 05, 2021 37.84 38.19 37.60 37.89 98,600 +0.38(+1.01%)
Feb 04, 2021 37.02 38.05 36.91 37.51 108,227 +0.58(+1.57%)
Feb 03, 2021 37.92 38.14 36.91 36.93 58,163 -0.79(-2.09%)
Feb 02, 2021 37.31 37.81 36.65 37.72 124,309 +0.96(+2.61%)
Feb 01, 2021 37.19 37.39 36.15 36.76 64,656 -0.25(-0.68%)
Jan 29, 2021 37.76 38.46 36.78 37.01 87,700 -0.75(-1.99%)
Jan 28, 2021 37.60 38.34 37.00 37.76 110,885 +0.46(+1.23%)
Jan 27, 2021 37.50 38.25 36.55 37.30 104,656 -0.90(-2.36%)
Jan 26, 2021 39.16 39.32 38.01 38.20 77,651 -0.49(-1.27%)
Jan 25, 2021 38.70 39.29 37.58 38.69 144,050 -0.27(-0.69%)
Jan 22, 2021 38.71 39.21 38.06 38.96 76,100 -0.27(-0.69%)
Jan 21, 2021 39.96 39.96 38.62 39.23 71,685 -0.60(-1.51%)
Jan 20, 2021 40.11 40.50 38.83 39.83 89,586 -0.12(-0.30%)
Jan 19, 2021 39.55 40.43 38.56 39.95 89,357 +0.72(+1.84%)
Jan 15, 2021 40.42 41.34 39.00 39.23 67,000 -1.77(-4.32%)
Jan 14, 2021 40.39 41.79 40.31 41.00 109,970 +1.02(+2.55%)
Jan 13, 2021 40.26 40.39 39.13 39.98 135,100 -0.24(-0.60%)
Jan 12, 2021 41.47 41.47 39.21 40.22 168,176 -1.06(-2.57%)
Jan 11, 2021 42.43 43.77 40.78 41.28 122,287 -1.58(-3.69%)
Jan 08, 2021 46.38 46.38 42.48 42.86 159,200 -3.10(-6.74%)
Jan 07, 2021 45.92 47.15 44.99 45.96 83,157 +0.07(+0.15%)
Jan 06, 2021 43.46 46.20 43.02 45.89 155,097 +3.01(+7.02%)
Jan 05, 2021 42.98 43.65 42.10 42.88 125,749 +0.04(+0.09%)
Jan 04, 2021 45.72 45.80 42.68 42.84 101,847 -2.42(-5.35%)
Dec 31, 2020 45.26 45.26 45.26 75,238 +0.47(+1.05%)
Dec 30, 2020 42.89 45.15 42.64 44.79 75,238 +1.93(+4.50%)
Dec 29, 2020 44.02 44.85 42.22 42.86 72,067 -1.33(-3.01%)
Dec 28, 2020 43.66 44.72 43.66 44.19 124,613 +0.99(+2.29%)
Dec 24, 2020 44.02 45.08 43.17 43.20 35,600 -0.89(-2.02%)
Dec 23, 2020 44.12 45.63 43.73 44.09 56,739 -0.06(-0.14%)
Dec 22, 2020 42.78 45.69 42.22 44.15 81,455 +1.33(+3.11%)
Dec 21, 2020 43.83 44.06 41.02 42.82 181,014 -1.98(-4.42%)
Dec 18, 2020 42.27 47.47 42.09 44.80 569,200 +2.76(+6.57%)
Dec 17, 2020 41.41 42.29 39.62 42.04 221,141 +1.09(+2.66%)
Dec 16, 2020 41.39 42.50 40.32 40.95 184,158 +1.68(+4.28%)
Dec 15, 2020 38.72 39.47 38.03 39.27 82,939 +0.82(+2.13%)
Dec 14, 2020 37.74 38.61 37.71 38.45 99,479 +1.19(+3.19%)
Dec 11, 2020 38.50 38.56 37.00 37.26 100,600 -1.42(-3.67%)
Dec 10, 2020 38.10 38.85 37.40 38.68 63,498 +0.53(+1.39%)
Dec 09, 2020 38.48 39.82 37.84 38.15 97,096 +0.18(+0.47%)
Dec 08, 2020 36.95 38.12 36.38 37.97 112,278 +0.73(+1.96%)
Dec 07, 2020 37.48 37.92 36.60 37.24 56,632 -0.48(-1.27%)
Dec 04, 2020 36.61 37.85 36.46 37.72 49,300 +1.11(+3.03%)
Dec 03, 2020 36.98 36.98 36.16 36.61 54,909 -0.46(-1.24%)
Dec 02, 2020 36.95 37.38 36.32 37.07 77,593 -0.35(-0.94%)
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.