Skip to main content

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 (%)
Apr 30, 2019 32.92 33.19 31.66 31.85 267,569 -1.15(-3.48%)
Apr 29, 2019 33.09 33.46 32.86 33.00 92,992 -0.14(-0.42%)
Apr 26, 2019 32.85 33.22 32.47 33.14 279,900 +0.51(+1.56%)
Apr 25, 2019 32.18 33.01 31.85 32.63 137,596 +0.31(+0.96%)
Apr 24, 2019 32.84 33.12 32.28 32.32 112,088 -0.45(-1.37%)
Apr 23, 2019 32.05 33.08 31.57 32.77 167,110 +0.93(+2.92%)
Apr 22, 2019 31.50 32.36 31.50 31.84 151,546 +0.20(+0.63%)
Apr 18, 2019 31.00 31.71 30.96 31.64 126,100 +0.48(+1.54%)
Apr 17, 2019 32.34 32.43 31.07 31.16 146,233 -1.02(-3.17%)
Apr 16, 2019 32.22 32.30 31.25 32.18 101,172 +0.05(+0.16%)
Apr 15, 2019 32.04 32.67 32.04 32.13 124,389 +0.09(+0.28%)
Apr 12, 2019 32.03 32.53 31.95 32.04 118,300 +0.13(+0.41%)
Apr 11, 2019 31.78 32.19 31.64 31.91 101,973 +0.19(+0.60%)
Apr 10, 2019 31.18 32.13 31.18 31.72 101,265 +0.54(+1.73%)
Apr 09, 2019 31.16 31.61 31.04 31.18 162,142 -0.11(-0.35%)
Apr 08, 2019 31.15 31.45 30.80 31.29 148,982 +0.13(+0.42%)
Apr 05, 2019 30.42 31.70 30.20 31.16 207,200 +0.77(+2.53%)
Apr 04, 2019 30.29 30.79 30.07 30.39 144,156 +0.09(+0.30%)
Apr 03, 2019 30.90 30.98 29.98 30.30 104,698 -0.40(-1.30%)
Apr 02, 2019 30.34 30.92 30.16 30.70 128,780 +0.30(+0.99%)
Apr 01, 2019 30.39 30.85 30.08 30.40 139,872 +0.16(+0.53%)
Mar 29, 2019 29.96 30.34 29.70 30.24 137,500 +0.38(+1.27%)
Mar 28, 2019 29.59 29.97 29.59 29.86 98,904 +0.25(+0.84%)
Mar 27, 2019 29.55 29.74 29.01 29.61 119,555 -0.09(-0.30%)
Mar 26, 2019 29.72 29.97 29.31 29.70 133,619 +0.16(+0.54%)
Mar 25, 2019 29.54 29.91 29.14 29.54 119,775 +0.12(+0.41%)
Mar 22, 2019 29.84 30.13 29.35 29.42 162,000 -0.66(-2.19%)
Mar 21, 2019 29.67 30.43 29.64 30.08 138,516 +0.26(+0.87%)
Mar 20, 2019 30.07 30.11 29.55 29.82 150,866 -0.33(-1.09%)
Mar 19, 2019 30.59 30.67 30.10 30.15 72,218 -0.33(-1.08%)
Mar 18, 2019 29.94 30.90 29.63 30.48 209,885 +0.52(+1.74%)
Mar 15, 2019 29.65 30.36 29.51 29.96 904,200 +0.33(+1.11%)
Mar 14, 2019 29.37 30.35 29.37 29.63 153,105 +0.26(+0.89%)
Mar 13, 2019 30.57 31.20 29.05 29.37 315,034 -1.20(-3.93%)
Mar 12, 2019 30.54 31.26 30.26 30.57 314,473 +0.05(+0.16%)
Mar 11, 2019 30.71 30.97 29.46 30.52 300,162 -0.14(-0.46%)
Mar 08, 2019 30.83 31.30 30.43 30.66 196,100 -0.48(-1.54%)
Mar 07, 2019 31.26 32.19 30.77 31.14 236,592 -0.13(-0.42%)
Mar 06, 2019 31.77 32.38 30.70 31.27 283,717 -0.50(-1.57%)
Mar 05, 2019 31.26 31.90 30.99 31.77 257,700 +0.43(+1.37%)
Mar 04, 2019 33.05 33.07 31.16 31.34 316,496 -1.58(-4.80%)
Mar 01, 2019 32.77 33.31 32.66 32.92 208,300 +0.29(+0.89%)
Feb 28, 2019 33.15 33.36 32.57 32.63 182,761 -0.56(-1.69%)
Feb 27, 2019 32.27 33.86 32.27 33.19 134,391 +0.66(+2.03%)
Feb 26, 2019 33.48 33.67 32.44 32.53 221,879 -0.84(-2.52%)
Feb 25, 2019 34.00 34.70 32.79 33.37 225,157 -0.57(-1.68%)
Feb 22, 2019 37.27 37.27 32.26 33.94 470,700 -6.55(-16.18%)
Feb 21, 2019 40.03 40.71 39.73 40.49 128,706 +0.44(+1.10%)
Feb 20, 2019 39.65 40.18 39.32 40.05 100,895 +0.05(+0.12%)
Feb 19, 2019 39.33 40.23 39.31 40.00 105,477 +0.48(+1.21%)
Feb 15, 2019 39.22 39.98 39.13 39.52 85,500 +0.45(+1.15%)
Feb 14, 2019 38.78 39.58 38.78 39.07 82,942 +0.14(+0.36%)
Feb 13, 2019 39.21 39.63 38.87 38.93 209,198 -0.21(-0.54%)
Feb 12, 2019 38.58 39.26 38.47 39.14 64,222 +0.82(+2.14%)
Feb 11, 2019 38.25 38.61 38.07 38.32 79,142 +0.13(+0.34%)
Feb 08, 2019 38.10 38.41 37.76 38.19 87,700 -0.12(-0.31%)
Feb 07, 2019 38.50 39.25 37.90 38.31 127,530 -0.32(-0.83%)
Feb 06, 2019 38.35 39.33 37.86 38.63 106,664 +0.25(+0.65%)
Feb 05, 2019 38.17 38.75 38.05 38.38 90,365 +0.28(+0.73%)
Feb 04, 2019 38.13 38.13 37.27 38.10 94,869 +0.13(+0.34%)
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.