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 (%)
Oct 31, 2019 70.01 70.96 69.38 70.39 223,727 +0.72(+1.03%)
Oct 30, 2019 67.88 70.59 67.45 69.67 207,240 +2.16(+3.20%)
Oct 29, 2019 69.76 69.89 67.05 67.51 296,083 -2.54(-3.63%)
Oct 28, 2019 74.19 75.00 67.05 70.05 452,900 -3.31(-4.51%)
Oct 25, 2019 63.00 75.72 62.12 73.36 1,221,100 +19.09(+35.18%)
Oct 24, 2019 55.76 55.76 53.94 54.27 185,451 -1.28(-2.30%)
Oct 23, 2019 56.03 56.47 55.01 55.55 154,037 -0.42(-0.75%)
Oct 22, 2019 57.22 57.35 55.96 55.97 204,687 -1.00(-1.76%)
Oct 21, 2019 58.36 58.94 56.50 56.97 112,116 -0.90(-1.56%)
Oct 18, 2019 58.08 59.59 57.75 57.87 107,000 -0.41(-0.70%)
Oct 17, 2019 58.15 59.39 58.15 58.28 114,621 +0.21(+0.36%)
Oct 16, 2019 57.23 58.43 56.85 58.07 101,989 +0.67(+1.17%)
Oct 15, 2019 57.20 58.04 56.79 57.40 108,257 +0.44(+0.77%)
Oct 14, 2019 56.75 57.36 56.18 56.96 117,218 -0.15(-0.26%)
Oct 11, 2019 57.00 59.76 56.81 57.11 166,300 +0.83(+1.47%)
Oct 10, 2019 56.03 56.70 55.77 56.28 138,180 +0.54(+0.97%)
Oct 09, 2019 56.95 57.55 55.68 55.74 96,440 -0.95(-1.68%)
Oct 08, 2019 56.41 57.52 55.75 56.69 156,553 -0.18(-0.32%)
Oct 07, 2019 57.07 57.35 56.42 56.87 151,343 -0.20(-0.35%)
Oct 04, 2019 56.10 57.61 56.10 57.07 146,100 +1.01(+1.80%)
Oct 03, 2019 56.64 57.84 55.34 56.06 131,861 -0.91(-1.60%)
Oct 02, 2019 57.25 58.27 56.62 56.97 203,133 -0.62(-1.08%)
Oct 01, 2019 55.35 58.00 55.22 57.59 243,633 +2.70(+4.92%)
Sep 30, 2019 53.99 55.81 53.47 54.89 168,970 +0.98(+1.82%)
Sep 27, 2019 53.43 55.89 53.43 53.91 165,800 +0.48(+0.90%)
Sep 26, 2019 53.40 54.32 52.47 53.43 176,220 +0.33(+0.62%)
Sep 25, 2019 52.43 53.63 52.31 53.10 229,712 +0.35(+0.66%)
Sep 24, 2019 53.85 55.64 52.70 52.75 158,770 -0.17(-0.32%)
Sep 23, 2019 51.86 53.82 51.02 52.92 189,566 -0.20(-0.38%)
Sep 20, 2019 53.90 54.61 53.03 53.12 420,100 -0.61(-1.14%)
Sep 19, 2019 54.35 54.54 53.52 53.73 225,272 -0.59(-1.09%)
Sep 18, 2019 54.85 55.32 53.59 54.32 159,438 -0.17(-0.31%)
Sep 17, 2019 54.30 54.87 53.47 54.49 120,346 +0.22(+0.41%)
Sep 16, 2019 53.81 54.74 53.70 54.27 120,286 +0.36(+0.67%)
Sep 13, 2019 55.09 55.33 52.55 53.91 133,500 -0.95(-1.73%)
Sep 12, 2019 55.77 56.00 54.77 54.86 152,195 -0.71(-1.28%)
Sep 11, 2019 55.71 56.00 54.56 55.57 109,871 -0.04(-0.07%)
Sep 10, 2019 55.03 55.95 52.50 55.61 125,373 +0.51(+0.93%)
Sep 09, 2019 55.28 55.49 54.09 55.10 177,159 -0.10(-0.18%)
Sep 06, 2019 55.81 56.33 55.06 55.20 87,900 -0.57(-1.02%)
Sep 05, 2019 56.25 56.37 55.00 55.77 113,711 -0.08(-0.14%)
Sep 04, 2019 56.00 56.37 54.79 55.85 163,697 +0.30(+0.54%)
Sep 03, 2019 56.49 57.60 54.75 55.55 167,715 -1.21(-2.13%)
Aug 30, 2019 57.55 57.55 56.12 56.76 91,200 -0.64(-1.11%)
Aug 29, 2019 57.42 58.13 56.30 57.40 81,758 +0.25(+0.44%)
Aug 28, 2019 56.40 57.81 56.01 57.15 190,349 +0.92(+1.64%)
Aug 27, 2019 57.56 57.83 56.03 56.23 110,903 -1.09(-1.90%)
Aug 26, 2019 56.28 57.60 55.76 57.32 140,051 +1.41(+2.52%)
Aug 23, 2019 56.51 57.32 54.47 55.91 134,700 -0.85(-1.50%)
Aug 22, 2019 57.17 57.46 55.72 56.76 166,896 -0.23(-0.40%)
Aug 21, 2019 56.47 57.19 55.35 56.99 322,118 +1.31(+2.35%)
Aug 20, 2019 57.69 58.93 55.45 55.68 159,049 -1.79(-3.11%)
Aug 19, 2019 56.82 58.72 56.09 57.47 204,220 +1.26(+2.24%)
Aug 16, 2019 55.64 56.69 55.60 56.21 135,400 +1.06(+1.92%)
Aug 15, 2019 55.20 55.89 54.79 55.15 146,903 +0.30(+0.55%)
Aug 14, 2019 55.72 56.58 54.60 54.85 223,153 -1.73(-3.06%)
Aug 13, 2019 56.22 57.05 55.95 56.58 134,013 +0.36(+0.64%)
Aug 12, 2019 56.04 57.30 55.65 56.22 121,867 -0.04(-0.07%)
Aug 09, 2019 56.44 56.82 55.75 56.26 177,200 -0.32(-0.57%)
Aug 08, 2019 56.04 57.95 55.97 56.58 205,245 +1.08(+1.95%)
Aug 07, 2019 54.93 56.10 54.06 55.50 259,433 +0.20(+0.36%)
Aug 06, 2019 54.87 55.50 53.67 55.30 179,748 +0.84(+1.54%)
Aug 05, 2019 54.70 54.88 53.48 54.46 218,582 -0.52(-0.95%)
Aug 02, 2019 54.38 55.64 54.20 54.98 240,900 +0.18(+0.33%)
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.