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

Anika Therapeutics (NQ: ANIK )

25.57 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 7.430 7.710 7.240 7.320 103,026 -0.47(-6.03%)
Oct 29, 2009 7.350 7.980 7.290 7.790 254,274 +0.52(+7.15%)
Oct 28, 2009 6.630 7.600 6.580 7.270 407,109 +0.96(+15.21%)
Oct 27, 2009 6.050 6.560 6.050 6.310 94,828 +0.20(+3.27%)
Oct 26, 2009 6.340 6.380 6.110 6.110 27,866 -0.17(-2.71%)
Oct 23, 2009 6.200 6.350 6.150 6.280 80,491 +0.13(+2.11%)
Oct 22, 2009 6.100 6.210 6.020 6.150 10,530 +0.04(+0.65%)
Oct 21, 2009 6.180 6.187 6.070 6.110 47,916 -0.02(-0.33%)
Oct 20, 2009 6.150 6.220 6.100 6.130 52,835 -0.09(-1.45%)
Oct 19, 2009 6.230 6.230 6.150 6.220 28,371 +0.01(+0.16%)
Oct 16, 2009 6.310 6.320 6.150 6.210 17,926 +0.01(+0.16%)
Oct 15, 2009 6.110 6.200 6.070 6.200 42,668 +0.07(+1.14%)
Oct 14, 2009 6.160 6.230 5.920 6.130 87,631 -0.07(-1.06%)
Oct 13, 2009 6.150 6.240 6.140 6.196 26,227 +0.04(+0.58%)
Oct 12, 2009 6.150 6.220 6.099 6.160 40,665 -0.07(-1.09%)
Oct 09, 2009 6.180 6.250 6.160 6.228 9,551 +0.03(+0.52%)
Oct 08, 2009 6.390 6.409 6.160 6.196 36,150 -0.11(-1.81%)
Oct 07, 2009 6.380 6.380 6.300 6.310 9,178 -0.05(-0.79%)
Oct 06, 2009 6.472 6.480 6.340 6.360 25,205 +0.04(+0.63%)
Oct 05, 2009 6.440 6.490 6.270 6.320 18,339 +0.06(+0.96%)
Oct 02, 2009 6.460 6.470 6.071 6.260 79,808 -0.24(-3.69%)
Oct 01, 2009 6.500 6.560 6.430 6.500 40,479 +0.00(+0.00%)
Sep 30, 2009 6.590 6.590 6.500 6.500 20,131 -0.15(-2.26%)
Sep 29, 2009 6.650 6.650 6.510 6.650 5,986 +0.08(+1.22%)
Sep 28, 2009 6.650 6.650 6.500 6.570 55,392 -0.01(-0.15%)
Sep 25, 2009 6.380 6.660 6.350 6.580 15,600 +0.12(+1.86%)
Sep 24, 2009 6.670 6.739 6.390 6.460 50,736 -0.27(-4.05%)
Sep 23, 2009 6.890 6.920 6.732 6.732 26,221 -0.14(-2.00%)
Sep 22, 2009 6.520 7.060 6.520 6.870 141,504 +0.35(+5.37%)
Sep 21, 2009 6.460 6.570 6.400 6.520 23,785 -0.01(-0.15%)
Sep 18, 2009 6.430 6.530 6.380 6.530 40,793 +0.10(+1.56%)
Sep 17, 2009 6.280 6.510 6.280 6.430 53,687 +0.15(+2.39%)
Sep 16, 2009 6.150 6.380 6.150 6.280 28,727 -0.01(-0.16%)
Sep 15, 2009 6.520 6.520 6.290 6.290 68,561 -0.22(-3.38%)
Sep 14, 2009 6.500 6.600 6.490 6.510 24,945 +0.01(+0.15%)
Sep 11, 2009 6.670 6.718 6.500 6.500 46,755 -0.08(-1.22%)
Sep 10, 2009 6.650 6.790 6.580 6.580 29,636 -0.15(-2.23%)
Sep 09, 2009 6.610 6.790 6.514 6.730 97,420 +0.23(+3.54%)
Sep 08, 2009 6.460 6.630 6.408 6.500 67,634 -0.05(-0.76%)
Sep 04, 2009 6.180 6.560 6.150 6.550 113,089 +0.40(+6.50%)
Sep 03, 2009 6.160 6.160 6.050 6.150 61,228 +0.11(+1.80%)
Sep 02, 2009 6.000 6.170 5.870 6.041 68,262 +0.05(+0.76%)
Sep 01, 2009 5.950 6.090 5.860 5.996 64,510 -0.00(-0.07%)
Aug 31, 2009 6.040 6.100 5.790 6.000 165,556 -0.04(-0.66%)
Aug 28, 2009 6.160 6.300 6.020 6.040 82,304 -0.12(-1.95%)
Aug 27, 2009 6.100 6.380 6.060 6.160 79,778 -0.11(-1.75%)
Aug 26, 2009 6.000 6.320 6.000 6.270 126,343 +0.22(+3.64%)
Aug 25, 2009 6.240 6.250 5.820 6.050 252,792 -0.14(-2.26%)
Aug 24, 2009 6.490 6.500 6.020 6.190 257,985 -0.08(-1.28%)
Aug 21, 2009 6.840 7.050 6.210 6.270 749,431 -0.88(-12.31%)
Aug 20, 2009 6.520 8.800 6.520 7.150 3,624,959 +2.09(+41.25%)
Aug 19, 2009 5.041 5.080 5.040 5.062 7,517 -0.03(-0.55%)
Aug 18, 2009 5.000 5.130 4.980 5.090 11,300 +0.13(+2.62%)
Aug 17, 2009 4.990 5.030 4.960 4.960 16,186 -0.09(-1.78%)
Aug 14, 2009 5.078 5.120 5.040 5.050 12,402 -0.05(-0.98%)
Aug 13, 2009 5.090 5.200 5.070 5.100 16,200 +0.00(+0.00%)
Aug 12, 2009 5.000 5.100 4.980 5.100 74,892 +0.12(+2.41%)
Aug 11, 2009 5.000 5.030 4.980 4.980 25,573 -0.02(-0.40%)
Aug 10, 2009 5.000 5.040 4.950 5.000 31,470 -0.04(-0.79%)
Aug 07, 2009 5.400 5.400 4.590 5.040 400,611 -0.36(-6.67%)
Aug 06, 2009 5.460 5.460 5.370 5.400 13,434 -0.05(-0.92%)
Aug 05, 2009 5.520 5.520 5.420 5.450 23,653 -0.15(-2.68%)
Aug 04, 2009 5.600 5.680 5.600 5.600 16,307 -0.01(-0.18%)
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.