Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anika Therapeutics (NQ: ANIK )

25.26 -3.21 (-11.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.680 5.810 5.620 5.776 23,347 +0.23(+4.07%)
Jul 30, 2009 5.620 5.660 5.500 5.550 69,280 -0.11(-1.94%)
Jul 29, 2009 5.720 5.720 5.640 5.660 4,347 -0.05(-0.88%)
Jul 28, 2009 5.700 5.740 5.640 5.710 6,655 +0.01(+0.18%)
Jul 27, 2009 5.730 5.880 5.700 5.700 24,200 -0.10(-1.72%)
Jul 24, 2009 5.740 5.840 5.730 5.800 41,766 -0.04(-0.68%)
Jul 23, 2009 5.980 6.330 5.800 5.840 44,719 -0.10(-1.62%)
Jul 22, 2009 5.810 5.970 5.674 5.936 11,332 +0.03(+0.44%)
Jul 21, 2009 5.760 6.070 5.600 5.910 45,458 +0.17(+2.96%)
Jul 20, 2009 5.630 5.750 5.340 5.740 30,018 +0.24(+4.36%)
Jul 17, 2009 5.350 5.610 5.280 5.500 27,532 +0.07(+1.29%)
Jul 16, 2009 5.280 5.430 5.280 5.430 2,700 +0.05(+0.93%)
Jul 15, 2009 5.160 5.490 5.160 5.380 13,978 +0.10(+1.89%)
Jul 14, 2009 5.000 5.330 4.980 5.280 37,528 +0.27(+5.39%)
Jul 13, 2009 5.000 5.030 4.980 5.010 6,593 -0.06(-1.18%)
Jul 10, 2009 5.110 5.110 4.980 5.070 3,900 +0.04(+0.80%)
Jul 09, 2009 4.970 5.150 4.970 5.030 10,900 +0.08(+1.62%)
Jul 08, 2009 4.990 5.130 4.950 4.950 10,700 -0.09(-1.79%)
Jul 07, 2009 5.040 5.330 4.960 5.040 18,585 +0.04(+0.80%)
Jul 06, 2009 4.800 5.210 4.800 5.000 44,165 +0.19(+3.95%)
Jul 02, 2009 4.800 4.950 4.780 4.810 9,500 -0.02(-0.41%)
Jul 01, 2009 4.840 5.070 4.800 4.830 24,930 +0.08(+1.68%)
Jun 30, 2009 5.070 5.070 4.750 4.750 15,154 -0.32(-6.31%)
Jun 29, 2009 4.710 5.070 4.620 5.070 11,599 +0.44(+9.50%)
Jun 26, 2009 4.500 5.200 4.350 4.630 76,366 +0.12(+2.66%)
Jun 25, 2009 4.590 4.990 4.510 4.510 33,447 -0.10(-2.17%)
Jun 24, 2009 4.965 4.965 4.610 4.610 37,303 -0.22(-4.55%)
Jun 23, 2009 5.170 5.170 4.800 4.830 35,578 -0.07(-1.43%)
Jun 22, 2009 5.270 5.280 4.840 4.900 34,634 -0.09(-1.80%)
Jun 19, 2009 5.020 5.070 4.950 4.990 29,694 -0.08(-1.58%)
Jun 18, 2009 5.280 5.280 5.020 5.070 31,611 -0.16(-3.06%)
Jun 17, 2009 5.170 5.240 5.130 5.230 1,100 -0.02(-0.38%)
Jun 16, 2009 5.290 5.316 5.120 5.250 55,000 +0.10(+1.94%)
Jun 15, 2009 5.450 5.450 5.150 5.150 107,086 -0.33(-6.02%)
Jun 12, 2009 5.440 5.530 5.356 5.480 11,163 +0.03(+0.55%)
Jun 11, 2009 5.255 5.450 5.255 5.450 21,453 +0.21(+4.01%)
Jun 10, 2009 5.200 5.290 5.190 5.240 33,500 +0.04(+0.77%)
Jun 09, 2009 5.150 5.200 5.150 5.200 10,423 +0.00(+0.00%)
Jun 08, 2009 5.200 5.260 5.080 5.200 23,600 +0.05(+0.97%)
Jun 05, 2009 5.210 5.220 5.150 5.150 22,950 +0.02(+0.39%)
Jun 04, 2009 5.100 5.200 5.100 5.130 28,291 +0.00(+0.00%)
Jun 03, 2009 5.200 5.220 5.110 5.130 10,788 -0.07(-1.35%)
Jun 02, 2009 5.220 5.260 5.140 5.200 18,977 +0.00(+0.00%)
Jun 01, 2009 5.030 5.268 5.030 5.200 49,250 +0.15(+2.97%)
May 29, 2009 5.100 5.120 5.020 5.050 18,436 +0.02(+0.40%)
May 28, 2009 5.010 5.060 5.000 5.030 3,225 +0.01(+0.20%)
May 27, 2009 5.050 5.100 5.000 5.020 12,300 +0.01(+0.20%)
May 26, 2009 5.010 5.100 5.000 5.010 14,857 -0.07(-1.38%)
May 22, 2009 5.100 5.100 5.080 5.080 3,687 -0.02(-0.39%)
May 21, 2009 5.130 5.150 5.080 5.100 4,627 -0.04(-0.78%)
May 20, 2009 5.170 5.170 5.140 5.140 15,463 -0.03(-0.58%)
May 19, 2009 5.200 5.200 5.170 5.170 5,242 +0.00(+0.00%)
May 18, 2009 5.200 5.250 5.170 5.170 9,171 -0.03(-0.58%)
May 15, 2009 5.200 5.220 5.200 5.200 4,769 -0.04(-0.76%)
May 14, 2009 5.160 5.240 5.150 5.240 2,215 +0.08(+1.55%)
May 13, 2009 5.330 5.340 5.150 5.160 8,700 -0.11(-2.09%)
May 12, 2009 5.450 5.470 5.180 5.270 7,700 -0.14(-2.59%)
May 11, 2009 5.250 5.430 5.140 5.410 8,589 +0.24(+4.64%)
May 08, 2009 5.400 5.540 5.150 5.170 32,887 -0.17(-3.18%)
May 07, 2009 5.440 5.440 5.280 5.340 10,459 -0.06(-1.11%)
May 06, 2009 5.410 5.430 5.400 5.400 13,386 -0.14(-2.53%)
May 05, 2009 5.650 5.710 5.533 5.540 8,308 -0.26(-4.48%)
May 04, 2009 5.740 5.800 5.580 5.800 4,534 +0.15(+2.65%)
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.