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 (%)
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 35.91 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 35.98 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 33.66 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%)
Feb 01, 2021 37.19 37.39 36.15 36.76 64,656 -0.25(-0.68%)
Jan 29, 2021 37.76 38.46 36.78 37.01 87,700 -0.75(-1.99%)
Jan 28, 2021 37.60 38.34 37.00 37.76 110,885 +0.46(+1.23%)
Jan 27, 2021 37.50 38.25 36.55 37.30 104,656 -0.90(-2.36%)
Jan 26, 2021 39.16 39.32 38.01 38.20 77,651 -0.49(-1.27%)
Jan 25, 2021 38.70 39.29 37.58 38.69 144,050 -0.27(-0.69%)
Jan 22, 2021 38.71 39.21 38.06 38.96 76,100 -0.27(-0.69%)
Jan 21, 2021 39.96 39.96 38.62 39.23 71,685 -0.60(-1.51%)
Jan 20, 2021 40.11 40.50 38.83 39.83 89,586 -0.12(-0.30%)
Jan 19, 2021 39.55 40.43 38.56 39.95 89,357 +0.72(+1.84%)
Jan 15, 2021 40.42 41.34 39.00 39.23 67,000 -1.77(-4.32%)
Jan 14, 2021 40.39 41.79 40.31 41.00 109,970 +1.02(+2.55%)
Jan 13, 2021 40.26 40.39 39.13 39.98 135,100 -0.24(-0.60%)
Jan 12, 2021 41.47 41.47 39.21 40.22 168,176 -1.06(-2.57%)
Jan 11, 2021 42.43 43.77 40.78 41.28 122,287 -1.58(-3.69%)
Jan 08, 2021 46.38 46.38 42.48 42.86 159,200 -3.10(-6.74%)
Jan 07, 2021 45.92 47.15 44.99 45.96 83,157 +0.07(+0.15%)
Jan 06, 2021 43.46 46.20 43.02 45.89 155,097 +3.01(+7.02%)
Jan 05, 2021 42.98 43.65 42.10 42.88 125,749 +0.04(+0.09%)
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.