Skip to main content

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 (%)
Oct 31, 2013 29.17 31.03 27.10 29.87 0 +3.20(+12.00%)
Oct 30, 2013 28.16 28.17 26.54 26.67 206,341 -1.37(-4.89%)
Oct 29, 2013 27.30 28.20 27.13 28.04 0 +0.76(+2.79%)
Oct 28, 2013 27.89 27.92 26.98 27.28 0 -0.46(-1.66%)
Oct 25, 2013 28.09 28.12 27.45 27.74 0 -0.21(-0.75%)
Oct 24, 2013 27.49 28.47 27.29 27.95 282,521 +0.63(+2.31%)
Oct 23, 2013 26.44 27.48 26.16 27.32 0 +0.55(+2.05%)
Oct 22, 2013 27.55 28.15 26.33 26.77 316,005 -0.70(-2.55%)
Oct 21, 2013 29.16 29.33 27.25 27.47 306,756 -1.15(-4.02%)
Oct 18, 2013 27.00 29.17 27.00 28.62 412,837 +1.94(+7.27%)
Oct 17, 2013 25.02 26.95 25.02 26.68 314,183 +1.61(+6.42%)
Oct 16, 2013 25.10 25.45 25.00 25.07 168,156 +0.14(+0.56%)
Oct 15, 2013 25.20 25.27 24.85 24.93 155,894 -0.30(-1.19%)
Oct 14, 2013 25.14 25.45 24.95 25.23 134,175 -0.02(-0.08%)
Oct 11, 2013 24.85 25.41 24.31 25.25 0 +0.56(+2.27%)
Oct 10, 2013 24.42 25.00 24.35 24.69 100,140 +0.78(+3.26%)
Oct 09, 2013 23.68 24.41 23.28 23.91 154,646 +0.27(+1.14%)
Oct 08, 2013 24.91 25.16 23.26 23.64 242,412 -1.37(-5.48%)
Oct 07, 2013 24.97 25.26 24.90 25.01 0 -0.30(-1.19%)
Oct 04, 2013 24.99 25.82 24.97 25.31 0 +0.25(+1.00%)
Oct 03, 2013 25.37 25.37 24.98 25.06 0 -0.40(-1.57%)
Oct 02, 2013 24.57 25.50 24.52 25.46 224,497 +0.55(+2.21%)
Oct 01, 2013 23.89 25.04 23.88 24.91 144,431 +1.02(+4.27%)
Sep 30, 2013 24.08 24.29 23.70 23.89 0 -0.61(-2.49%)
Sep 27, 2013 24.40 24.90 24.14 24.50 0 -0.03(-0.12%)
Sep 26, 2013 24.34 24.62 24.12 24.53 93,158 +0.22(+0.90%)
Sep 25, 2013 25.14 25.14 24.23 24.31 109,233 -0.76(-3.03%)
Sep 24, 2013 24.54 25.39 24.31 25.07 132,915 +0.54(+2.20%)
Sep 23, 2013 23.88 24.70 23.46 24.53 193,442 +0.71(+2.98%)
Sep 20, 2013 24.33 24.33 23.62 23.82 0 -0.45(-1.85%)
Sep 19, 2013 24.16 24.29 23.59 24.27 0 +0.11(+0.46%)
Sep 18, 2013 24.31 24.45 23.73 24.16 0 -0.09(-0.37%)
Sep 17, 2013 23.96 24.32 23.67 24.25 0 +0.26(+1.08%)
Sep 16, 2013 24.31 24.33 23.85 23.99 0 +0.03(+0.13%)
Sep 13, 2013 23.97 24.36 23.38 23.96 0 +0.02(+0.08%)
Sep 12, 2013 25.18 25.22 23.92 23.94 0 -1.23(-4.89%)
Sep 11, 2013 24.73 25.70 24.73 25.17 0 +0.37(+1.49%)
Sep 10, 2013 24.74 25.00 24.50 24.80 113,839 +0.33(+1.35%)
Sep 09, 2013 24.40 24.88 24.00 24.47 0 +0.30(+1.24%)
Sep 06, 2013 23.97 24.40 23.56 24.17 0 +0.45(+1.90%)
Sep 05, 2013 23.81 23.91 23.33 23.72 0 -0.16(-0.67%)
Sep 04, 2013 24.30 24.40 23.74 23.88 0 -0.38(-1.57%)
Sep 03, 2013 23.47 24.49 23.20 24.26 0 +1.12(+4.84%)
Aug 30, 2013 23.40 23.58 22.87 23.14 0 -0.36(-1.53%)
Aug 29, 2013 23.00 23.80 22.90 23.50 125,744 +0.41(+1.78%)
Aug 28, 2013 23.00 23.35 22.85 23.09 0 +0.09(+0.39%)
Aug 27, 2013 23.77 23.88 22.90 23.00 208,510 -1.16(-4.80%)
Aug 26, 2013 24.10 24.46 23.85 24.16 0 +0.14(+0.58%)
Aug 23, 2013 24.39 24.49 23.60 24.02 0 -0.19(-0.78%)
Aug 22, 2013 23.70 24.40 23.56 24.21 149,604 +0.71(+3.02%)
Aug 21, 2013 23.20 24.13 23.00 23.50 0 +0.23(+0.99%)
Aug 20, 2013 22.56 23.34 22.14 23.27 338,038 +0.83(+3.70%)
Aug 19, 2013 22.13 22.60 22.11 22.44 351,502 +0.28(+1.26%)
Aug 16, 2013 22.77 23.04 22.09 22.16 0 -0.72(-3.15%)
Aug 15, 2013 22.89 23.26 22.46 22.88 221,455 -0.26(-1.12%)
Aug 14, 2013 23.50 23.77 23.05 23.14 252,419 -0.28(-1.20%)
Aug 13, 2013 23.10 23.50 22.60 23.42 342,180 +0.50(+2.18%)
Aug 12, 2013 23.01 23.26 22.64 22.92 267,240 -0.25(-1.08%)
Aug 09, 2013 23.63 23.70 22.91 23.17 148,518 -0.46(-1.95%)
Aug 08, 2013 23.72 23.94 23.30 23.63 372,586 +0.71(+3.10%)
Aug 07, 2013 25.50 25.50 22.89 22.92 777,945 -4.13(-15.27%)
Aug 06, 2013 26.68 27.58 26.67 27.05 281,344 +0.28(+1.05%)
Aug 05, 2013 27.07 27.10 26.05 26.77 400,483 -0.51(-1.87%)
Aug 02, 2013 24.64 27.80 24.54 27.28 618,851 +2.96(+12.17%)
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.