Anika Therapeutics (NQ: ANIK )

42.11 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 42.56 42.11 44,806 -0.52(-1.22%)
Oct 25, 2021 41.99 42.65 41.42 42.63 29,516 +0.58(+1.38%)
Oct 22, 2021 41.39 42.14 41.04 42.05 46,931 +0.47(+1.13%)
Oct 21, 2021 41.85 42.27 41.20 41.58 45,535 -0.35(-0.83%)
Oct 20, 2021 41.43 42.12 41.28 41.93 42,090 +0.30(+0.72%)
Oct 19, 2021 41.00 41.67 40.99 41.63 51,705 +0.62(+1.51%)
Oct 18, 2021 41.24 41.47 40.70 41.01 95,976 -0.65(-1.56%)
Oct 15, 2021 42.59 42.97 41.57 41.66 78,953 -0.32(-0.76%)
Oct 14, 2021 41.65 42.15 41.02 41.98 51,857 +0.81(+1.97%)
Oct 13, 2021 41.16 41.47 40.81 41.17 39,616 -0.13(-0.31%)
Oct 12, 2021 40.61 41.46 40.61 41.30 24,613 +0.69(+1.70%)
Oct 11, 2021 40.96 41.74 40.61 40.61 32,571 -0.36(-0.88%)
Oct 08, 2021 40.59 41.20 40.09 40.97 45,193 +0.37(+0.91%)
Oct 07, 2021 39.90 41.05 39.90 40.60 40,428 +0.73(+1.83%)
Oct 06, 2021 40.14 40.83 39.57 39.87 75,997 -0.63(-1.56%)
Oct 05, 2021 40.29 40.94 39.63 40.50 37,431 +0.31(+0.77%)
Oct 04, 2021 43.26 43.66 39.59 40.19 136,599 -3.08(-7.12%)
Oct 01, 2021 42.06 44.06 41.78 43.27 139,780 +0.63(+1.48%)
Sep 30, 2021 41.78 42.79 41.50 42.64 74,445 +1.29(+3.12%)
Sep 29, 2021 40.75 41.59 40.23 41.35 65,805 +0.62(+1.52%)
Sep 28, 2021 40.43 41.26 39.85 40.73 60,163 +0.25(+0.62%)
Sep 27, 2021 39.54 40.68 39.49 40.48 44,697 +0.86(+2.17%)
Sep 24, 2021 39.22 39.94 38.95 39.62 34,126 +0.21(+0.53%)
Sep 23, 2021 39.19 39.54 39.10 39.41 69,678 +0.30(+0.77%)
Sep 22, 2021 38.73 39.37 38.71 39.11 80,088 +0.36(+0.93%)
Sep 21, 2021 39.32 39.63 38.52 38.75 78,211 -0.34(-0.87%)
Sep 20, 2021 39.29 39.57 38.58 39.09 121,909 -0.59(-1.49%)
Sep 17, 2021 39.77 40.34 39.60 39.68 296,854 -0.02(-0.05%)
Sep 16, 2021 39.92 40.04 39.48 39.70 67,831 -0.10(-0.25%)
Sep 15, 2021 40.41 40.58 39.60 39.80 67,805 -0.78(-1.92%)
Sep 14, 2021 39.80 41.10 39.60 40.58 73,661 +0.93(+2.35%)
Sep 13, 2021 39.82 40.29 39.50 39.65 64,542 +0.05(+0.13%)
Sep 10, 2021 39.73 39.92 39.56 39.60 93,004 -0.10(-0.25%)
Sep 09, 2021 40.00 40.17 39.67 39.70 63,049 -0.24(-0.60%)
Sep 08, 2021 40.15 40.26 39.85 39.94 44,240 -0.09(-0.22%)
Sep 07, 2021 40.38 40.38 39.60 40.03 77,792 -0.54(-1.33%)
Sep 03, 2021 42.50 42.50 40.48 40.57 155,746 -1.92(-4.52%)
Sep 02, 2021 43.39 43.39 42.27 42.49 33,816 -0.81(-1.87%)
Sep 01, 2021 43.24 43.32 42.20 43.30 33,251 +0.17(+0.39%)
Aug 31, 2021 43.10 43.76 42.24 43.13 37,114 +0.16(+0.37%)
Aug 30, 2021 42.48 43.20 42.28 42.97 52,615 +0.81(+1.92%)
Aug 27, 2021 41.49 42.66 41.27 42.16 96,261 +0.95(+2.31%)
Aug 26, 2021 41.43 41.76 41.15 41.21 62,682 -0.42(-1.01%)
Aug 25, 2021 42.05 42.70 41.43 41.63 59,626 -0.47(-1.12%)
Aug 24, 2021 42.96 43.52 41.94 42.10 58,139 -0.99(-2.30%)
Aug 23, 2021 43.12 43.81 42.65 43.09 64,660 +0.04(+0.09%)
Aug 20, 2021 41.23 43.35 41.23 43.05 138,686 +1.63(+3.94%)
Aug 19, 2021 40.83 41.85 40.83 41.42 60,918 -0.18(-0.43%)
Aug 18, 2021 42.19 42.89 41.60 41.60 131,385 -0.85(-2.00%)
Aug 17, 2021 42.35 43.35 41.60 42.45 38,586 +0.10(+0.24%)
Aug 16, 2021 41.98 42.84 41.26 42.35 61,220 +0.51(+1.22%)
Aug 13, 2021 40.90 42.32 40.71 41.84 86,743 +1.15(+2.83%)
Aug 12, 2021 40.26 41.04 39.50 40.69 52,705 +0.26(+0.64%)
Aug 11, 2021 40.29 40.65 39.75 40.43 38,611 +0.05(+0.12%)
Aug 10, 2021 40.75 40.75 39.54 40.38 45,011 -0.29(-0.71%)
Aug 09, 2021 40.43 40.81 40.42 40.67 40,726 +0.20(+0.49%)
Aug 06, 2021 42.09 43.39 39.82 40.47 68,842 -0.62(-1.51%)
Aug 05, 2021 40.32 41.33 40.03 41.09 44,210 +1.04(+2.60%)
Aug 04, 2021 40.50 41.15 39.90 40.05 33,921 -0.81(-1.98%)
Aug 03, 2021 40.19 40.98 39.88 40.86 70,978 +0.61(+1.52%)
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.