Chronicle Journal: Finance

Anika Therapeutics (NQ: ANIK )

40.96 USD +0.54 (+1.34%)
Official Closing Price Updated: 5:33 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 40.67 41.85 39.93 40.96 161,380 +0.54(+1.34%)
Apr 13, 2021 40.63 41.30 40.04 40.42 113,114 +0.02(+0.05%)
Apr 12, 2021 39.99 40.83 39.42 40.40 101,222 +0.60(+1.51%)
Apr 09, 2021 40.30 40.98 39.62 39.80 99,100 -0.68(-1.68%)
Apr 08, 2021 39.66 40.59 39.03 40.48 116,590 +1.06(+2.69%)
Apr 07, 2021 40.73 41.21 38.88 39.42 127,767 -1.63(-3.97%)
Apr 06, 2021 40.70 42.00 40.29 41.05 143,625 +0.56(+1.38%)
Apr 05, 2021 40.47 40.99 39.82 40.49 222,512 +0.29(+0.72%)
Apr 01, 2021 40.86 42.11 39.79 40.20 174,500 -0.59(-1.45%)
Mar 31, 2021 38.46 41.60 38.46 40.79 612,552 +2.76(+7.26%)
Mar 30, 2021 37.74 38.98 36.84 38.03 1,192,558 +0.43(+1.14%)
Mar 29, 2021 36.49 38.10 36.46 37.60 185,941 +1.00(+2.73%)
Mar 26, 2021 36.96 37.41 35.92 36.60 94,100 +0.07(+0.19%)
Mar 25, 2021 34.07 36.62 33.78 36.53 152,929 +2.52(+7.41%)
Mar 24, 2021 34.29 35.88 33.74 34.01 138,233 +0.01(+0.03%)
Mar 23, 2021 35.62 35.84 33.86 34.00 131,329 -2.02(-5.61%)
Mar 22, 2021 36.56 36.96 35.80 36.02 90,070 -0.43(-1.18%)
Mar 19, 2021 36.53 37.00 35.63 36.45 276,800 +0.22(+0.61%)
Mar 18, 2021 36.88 37.41 36.06 36.23 90,801 -0.80(-2.16%)
Mar 17, 2021 36.16 37.10 35.29 37.03 99,917 +0.75(+2.07%)
Mar 16, 2021 37.50 37.50 35.97 36.28 62,729 -1.32(-3.51%)
Mar 15, 2021 36.89 38.19 36.06 37.60 86,224 +0.53(+1.43%)
Mar 12, 2021 36.54 37.07 35.64 37.07 79,400 +0.61(+1.67%)
Mar 11, 2021 35.31 37.08 34.62 36.46 100,771 +1.38(+3.93%)
Mar 10, 2021 34.33 35.27 34.11 35.08 120,046 +1.08(+3.18%)
Mar 09, 2021 32.55 34.94 32.52 34.00 134,631 +1.51(+4.65%)
Mar 08, 2021 34.67 34.86 32.30 32.49 200,215 -2.15(-6.21%)
Mar 05, 2021 38.05 38.05 33.65 34.64 235,700 -3.49(-9.15%)
Mar 04, 2021 38.82 39.57 37.92 38.13 149,842 -0.57(-1.47%)
Mar 03, 2021 38.50 39.16 37.82 38.70 84,049 +0.50(+1.31%)
Mar 02, 2021 38.79 39.72 38.06 38.20 109,285 -0.53(-1.37%)
Mar 01, 2021 37.57 39.08 36.90 38.73 82,018 +2.03(+5.53%)
Feb 26, 2021 37.63 38.01 36.70 36.70 83,700 -0.69(-1.85%)
Feb 25, 2021 35.60 38.35 35.13 37.39 151,441 +1.92(+5.41%)
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%)
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.