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 (%)
May 29, 2020 33.88 34.23 32.14 33.53 165,100 -0.65(-1.90%)
May 28, 2020 35.14 35.78 34.06 34.18 199,485 -0.79(-2.26%)
May 27, 2020 34.18 35.25 33.19 34.97 152,357 +1.38(+4.11%)
May 26, 2020 34.21 34.48 33.41 33.59 222,462 +0.22(+0.66%)
May 22, 2020 32.71 33.49 32.34 33.37 100,600 +0.73(+2.24%)
May 21, 2020 33.29 33.46 32.56 32.64 122,564 -0.55(-1.66%)
May 20, 2020 33.02 33.70 32.88 33.19 173,863 +0.59(+1.81%)
May 19, 2020 33.39 34.01 32.15 32.60 166,289 -0.98(-2.92%)
May 18, 2020 31.20 33.68 31.10 33.58 252,506 +3.38(+11.19%)
May 15, 2020 29.06 30.61 28.57 30.20 191,900 +0.99(+3.39%)
May 14, 2020 28.13 29.44 27.54 29.21 187,474 +0.26(+0.90%)
May 13, 2020 29.79 29.94 28.38 28.95 155,530 -0.82(-2.75%)
May 12, 2020 31.20 31.68 29.66 29.77 268,352 -1.50(-4.80%)
May 11, 2020 30.30 32.24 29.75 31.27 193,347 +0.73(+2.39%)
May 08, 2020 31.01 33.50 29.47 30.54 425,000 -4.01(-11.61%)
May 07, 2020 34.53 35.25 33.06 34.55 205,015 +0.66(+1.95%)
May 06, 2020 33.96 34.52 33.26 33.89 134,445 -0.18(-0.53%)
May 05, 2020 33.55 37.40 33.35 34.07 262,771 +1.12(+3.40%)
May 04, 2020 32.09 33.50 31.83 32.95 165,305 +0.64(+1.98%)
May 01, 2020 32.52 34.18 31.24 32.31 143,400 -0.92(-2.77%)
Apr 30, 2020 34.94 34.94 32.35 33.23 129,770 -2.61(-7.28%)
Apr 29, 2020 34.21 36.03 33.38 35.84 154,324 +2.63(+7.92%)
Apr 28, 2020 35.60 35.60 33.21 33.21 94,522 -1.64(-4.71%)
Apr 27, 2020 33.73 35.68 33.73 34.85 104,229 +1.45(+4.34%)
Apr 24, 2020 32.81 33.75 31.84 33.40 132,000 +0.60(+1.83%)
Apr 23, 2020 31.63 33.27 31.40 32.80 179,435 +1.43(+4.56%)
Apr 22, 2020 33.28 33.88 31.30 31.37 89,572 -1.42(-4.33%)
Apr 21, 2020 32.14 33.46 30.59 32.79 138,281 +0.08(+0.24%)
Apr 20, 2020 31.60 33.62 31.57 32.71 176,497 +0.27(+0.83%)
Apr 17, 2020 31.17 32.46 30.74 32.44 117,700 +2.03(+6.68%)
Apr 16, 2020 30.04 30.63 29.45 30.41 157,841 +0.85(+2.88%)
Apr 15, 2020 30.57 30.57 29.42 29.56 200,063 -1.72(-5.50%)
Apr 14, 2020 30.32 31.47 29.27 31.28 160,091 +1.20(+3.99%)
Apr 13, 2020 33.00 33.02 29.67 30.08 102,958 -2.75(-8.38%)
Apr 09, 2020 31.77 33.29 30.90 32.83 155,300 +1.92(+6.21%)
Apr 08, 2020 28.61 30.91 28.19 30.91 120,801 +2.80(+9.96%)
Apr 07, 2020 30.00 30.54 27.85 28.11 173,768 -0.98(-3.37%)
Apr 06, 2020 28.91 29.88 28.10 29.09 149,466 +1.26(+4.53%)
Apr 03, 2020 29.56 30.96 27.55 27.83 100,700 -1.85(-6.23%)
Apr 02, 2020 28.37 29.76 27.98 29.68 180,673 +1.21(+4.25%)
Apr 01, 2020 28.56 30.04 27.38 28.47 168,320 -0.44(-1.52%)
Mar 31, 2020 28.20 29.57 28.04 28.91 157,309 +0.38(+1.33%)
Mar 30, 2020 28.87 28.98 27.48 28.53 117,756 -0.76(-2.59%)
Mar 27, 2020 28.75 30.08 27.67 29.29 219,600 +0.15(+0.51%)
Mar 26, 2020 29.13 30.91 28.38 29.14 187,466 +0.15(+0.52%)
Mar 25, 2020 27.54 29.77 26.43 28.99 201,449 +1.34(+4.85%)
Mar 24, 2020 26.30 27.73 25.83 27.65 163,608 +2.26(+8.90%)
Mar 23, 2020 25.08 27.34 24.54 25.39 238,011 -0.35(-1.36%)
Mar 20, 2020 25.69 27.29 24.57 25.74 313,400 +0.28(+1.10%)
Mar 19, 2020 22.42 26.28 22.01 25.46 308,971 +3.08(+13.76%)
Mar 18, 2020 24.26 25.68 22.26 22.38 242,437 -2.85(-11.30%)
Mar 17, 2020 27.32 28.63 23.88 25.23 357,720 -1.54(-5.75%)
Mar 16, 2020 28.51 30.99 26.55 26.77 348,069 -5.17(-16.19%)
Mar 13, 2020 31.23 32.00 27.55 31.94 281,400 +1.67(+5.52%)
Mar 12, 2020 34.84 34.84 29.78 30.27 258,314 -6.12(-16.82%)
Mar 11, 2020 37.14 37.29 36.08 36.39 211,197 -1.37(-3.63%)
Mar 10, 2020 38.38 38.38 34.66 37.76 213,843 +0.23(+0.61%)
Mar 09, 2020 39.93 40.09 37.48 37.53 263,258 -3.88(-9.37%)
Mar 06, 2020 42.25 43.56 40.63 41.41 192,300 -1.50(-3.50%)
Mar 05, 2020 42.51 43.59 42.41 42.91 263,277 -0.15(-0.35%)
Mar 04, 2020 42.41 43.51 42.41 43.06 204,733 +0.91(+2.16%)
Mar 03, 2020 42.29 42.80 41.42 42.15 301,781 -0.41(-0.96%)
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.