Anika Therapeutics (NQ: ANIK )

25.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 41.78 42.79 41.50 42.64 74,445 +1.29(+3.12%)
Sep 29, 2021 40.75 41.59 40.23 41.35 65,805 +0.62(+1.52%)
Sep 28, 2021 40.43 41.26 39.85 40.73 60,163 +0.25(+0.62%)
Sep 27, 2021 39.54 40.68 39.49 40.48 44,697 +0.86(+2.17%)
Sep 24, 2021 39.22 39.94 38.95 39.62 34,126 +0.21(+0.53%)
Sep 23, 2021 39.19 39.54 39.10 39.41 69,678 +0.30(+0.77%)
Sep 22, 2021 38.73 39.37 38.71 39.11 80,088 +0.36(+0.93%)
Sep 21, 2021 39.32 39.63 38.52 38.75 78,211 -0.34(-0.87%)
Sep 20, 2021 39.29 39.57 38.58 39.09 121,909 -0.59(-1.49%)
Sep 17, 2021 39.77 40.34 39.60 39.68 296,854 -0.02(-0.05%)
Sep 16, 2021 39.92 40.04 39.48 39.70 67,831 -0.10(-0.25%)
Sep 15, 2021 40.41 40.58 39.60 39.80 67,805 -0.78(-1.92%)
Sep 14, 2021 39.80 41.10 39.60 40.58 73,661 +0.93(+2.35%)
Sep 13, 2021 39.82 40.29 39.50 39.65 64,542 +0.05(+0.13%)
Sep 10, 2021 39.73 39.92 39.56 39.60 93,004 -0.10(-0.25%)
Sep 09, 2021 40.00 40.17 39.67 39.70 63,049 -0.24(-0.60%)
Sep 08, 2021 40.15 40.26 39.85 39.94 44,240 -0.09(-0.22%)
Sep 07, 2021 40.38 40.38 39.60 40.03 77,792 -0.54(-1.33%)
Sep 03, 2021 42.50 42.50 40.48 40.57 155,746 -1.92(-4.52%)
Sep 02, 2021 43.39 43.39 42.27 42.49 33,816 -0.81(-1.87%)
Sep 01, 2021 43.24 43.32 42.20 43.30 33,251 +0.17(+0.39%)
Aug 31, 2021 43.10 43.76 42.24 43.13 37,114 +0.16(+0.37%)
Aug 30, 2021 42.48 43.20 42.28 42.97 52,615 +0.81(+1.92%)
Aug 27, 2021 41.49 42.66 41.27 42.16 96,261 +0.95(+2.31%)
Aug 26, 2021 41.43 41.76 41.15 41.21 62,682 -0.42(-1.01%)
Aug 25, 2021 42.05 42.70 41.43 41.63 59,626 -0.47(-1.12%)
Aug 24, 2021 42.96 43.52 41.94 42.10 58,139 -0.99(-2.30%)
Aug 23, 2021 43.12 43.81 42.65 43.09 64,660 +0.04(+0.09%)
Aug 20, 2021 41.23 43.35 41.23 43.05 138,686 +1.63(+3.94%)
Aug 19, 2021 40.83 41.85 40.83 41.42 60,918 -0.18(-0.43%)
Aug 18, 2021 42.19 42.89 41.60 41.60 131,385 -0.85(-2.00%)
Aug 17, 2021 42.35 43.35 41.60 42.45 38,586 +0.10(+0.24%)
Aug 16, 2021 41.98 42.84 41.27 42.35 61,220 +0.51(+1.22%)
Aug 13, 2021 40.90 42.32 40.71 41.84 86,743 +1.15(+2.83%)
Aug 12, 2021 40.26 41.04 39.50 40.69 52,705 +0.26(+0.64%)
Aug 11, 2021 40.29 40.65 39.75 40.43 38,611 +0.05(+0.12%)
Aug 10, 2021 40.75 40.75 39.54 40.38 45,011 -0.29(-0.71%)
Aug 09, 2021 40.43 40.81 40.42 40.67 40,726 +0.20(+0.49%)
Aug 06, 2021 42.09 43.39 39.82 40.47 68,842 -0.62(-1.51%)
Aug 05, 2021 40.32 41.33 40.03 41.09 44,210 +1.04(+2.60%)
Aug 04, 2021 40.50 41.15 39.90 40.05 33,921 -0.81(-1.98%)
Aug 03, 2021 40.19 40.98 39.88 40.86 70,978 +0.61(+1.52%)
Aug 02, 2021 40.41 40.90 39.92 40.25 45,712 +0.12(+0.30%)
Jul 30, 2021 41.08 41.43 39.81 40.13 41,509 -1.00(-2.43%)
Jul 29, 2021 41.84 41.92 40.97 41.13 39,886 -0.58(-1.39%)
Jul 28, 2021 41.24 41.98 40.59 41.71 48,844 +0.57(+1.39%)
Jul 27, 2021 42.24 42.24 40.12 41.14 57,967 +0.41(+1.01%)
Jul 26, 2021 40.49 41.52 39.94 40.73 56,497 +0.45(+1.12%)
Jul 23, 2021 40.19 40.92 40.01 40.28 33,956 +0.29(+0.73%)
Jul 22, 2021 40.77 41.11 39.39 39.99 59,459 -0.86(-2.11%)
Jul 21, 2021 40.60 41.15 40.40 40.85 43,303 +0.53(+1.31%)
Jul 20, 2021 40.06 40.84 39.97 40.32 64,728 +0.18(+0.45%)
Jul 19, 2021 40.04 40.54 39.65 40.14 64,404 -0.54(-1.33%)
Jul 16, 2021 40.80 40.84 40.29 40.68 55,150 -0.10(-0.25%)
Jul 15, 2021 41.26 41.57 40.11 40.78 92,179 -0.58(-1.40%)
Jul 14, 2021 42.53 42.59 41.34 41.36 77,744 -0.77(-1.83%)
Jul 13, 2021 42.93 42.98 41.99 42.13 80,864 -0.88(-2.05%)
Jul 12, 2021 43.22 43.22 42.62 43.01 60,914 -0.14(-0.32%)
Jul 09, 2021 43.74 43.74 42.65 43.15 40,682 -0.09(-0.21%)
Jul 08, 2021 42.80 43.32 42.57 43.24 53,567 -0.09(-0.21%)
Jul 07, 2021 42.66 43.81 42.50 43.33 94,781 +0.03(+0.07%)
Jul 06, 2021 44.17 44.38 42.88 43.30 43,785 -0.87(-1.97%)
Jul 02, 2021 44.62 44.87 43.56 44.17 44,557 -0.30(-0.67%)
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.