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 (%)
Jun 30, 2022 22.30 22.40 21.63 22.32 105,561 -0.19(-0.84%)
Jun 29, 2022 22.14 22.80 21.97 22.51 79,822 +0.32(+1.44%)
Jun 28, 2022 22.99 23.27 22.09 22.19 81,148 -0.80(-3.48%)
Jun 27, 2022 22.66 23.22 22.64 22.99 93,507 +0.46(+2.04%)
Jun 24, 2022 23.63 23.63 22.24 22.53 179,748 -0.97(-4.13%)
Jun 23, 2022 22.56 23.58 22.56 23.50 237,031 +0.92(+4.07%)
Jun 22, 2022 22.15 22.82 22.15 22.58 118,119 +0.19(+0.85%)
Jun 21, 2022 22.24 23.05 22.24 22.39 191,686 +0.31(+1.40%)
Jun 17, 2022 21.98 22.76 21.88 22.08 409,862 +0.08(+0.36%)
Jun 16, 2022 21.64 22.10 21.40 22.00 195,762 +0.04(+0.18%)
Jun 15, 2022 20.60 22.01 20.51 21.96 165,754 +1.48(+7.23%)
Jun 14, 2022 20.50 20.61 20.17 20.48 87,363 +0.02(+0.10%)
Jun 13, 2022 20.63 20.64 20.12 20.46 112,382 -0.56(-2.66%)
Jun 10, 2022 21.66 21.91 20.91 21.02 79,458 -0.92(-4.19%)
Jun 09, 2022 22.13 22.15 21.61 21.94 123,305 -0.06(-0.27%)
Jun 08, 2022 22.02 22.15 21.41 22.00 72,494 -0.04(-0.18%)
Jun 07, 2022 21.97 22.84 21.81 22.04 152,798 +0.03(+0.14%)
Jun 06, 2022 22.36 22.57 21.80 22.01 121,718 -0.33(-1.48%)
Jun 03, 2022 21.83 22.48 21.72 22.34 125,280 +0.32(+1.45%)
Jun 02, 2022 21.75 22.04 21.57 22.02 76,372 +0.25(+1.15%)
Jun 01, 2022 21.98 22.06 21.40 21.77 174,993 +0.03(+0.14%)
May 31, 2022 21.92 21.92 21.44 21.74 150,657 -0.31(-1.41%)
May 27, 2022 21.81 22.30 21.25 22.05 98,776 +0.35(+1.61%)
May 26, 2022 21.68 21.90 21.55 21.70 54,968 +0.10(+0.46%)
May 25, 2022 21.20 21.78 21.07 21.60 65,414 +0.57(+2.71%)
May 24, 2022 20.83 21.42 20.34 21.03 70,544 -0.14(-0.66%)
May 23, 2022 21.39 21.39 20.71 21.17 67,547 +0.19(+0.91%)
May 20, 2022 22.31 22.31 20.64 20.98 83,378 -0.91(-4.16%)
May 19, 2022 21.87 22.02 21.51 21.89 91,205 -0.01(-0.05%)
May 18, 2022 22.09 22.38 21.81 21.90 133,328 -0.65(-2.88%)
May 17, 2022 22.31 22.81 22.19 22.55 67,809 +0.48(+2.17%)
May 16, 2022 22.24 22.34 21.85 22.07 82,733 -0.21(-0.94%)
May 13, 2022 22.21 22.63 21.87 22.28 115,236 +0.44(+2.01%)
May 12, 2022 21.39 22.11 21.34 21.84 114,737 +0.64(+3.02%)
May 11, 2022 21.19 21.75 20.85 21.20 111,707 -0.05(-0.24%)
May 10, 2022 21.19 21.66 20.41 21.25 117,068 +0.85(+4.17%)
May 09, 2022 20.79 23.00 20.20 20.40 306,959 -0.62(-2.95%)
May 06, 2022 19.97 21.39 19.95 21.02 286,844 +0.46(+2.24%)
May 05, 2022 22.10 22.10 20.25 20.56 78,558 -1.54(-6.97%)
May 04, 2022 22.17 22.17 21.57 22.10 77,328 +0.12(+0.55%)
May 03, 2022 21.76 22.50 21.75 21.98 61,806 +0.37(+1.71%)
May 02, 2022 21.55 22.27 21.28 21.61 179,166 +0.08(+0.37%)
Apr 29, 2022 21.89 22.22 21.37 21.53 68,355 -0.35(-1.60%)
Apr 28, 2022 21.58 22.08 20.91 21.88 72,797 +0.60(+2.82%)
Apr 27, 2022 21.61 21.67 20.82 21.28 50,125 -0.33(-1.53%)
Apr 26, 2022 22.22 23.00 21.59 21.61 94,128 -0.88(-3.91%)
Apr 25, 2022 22.02 22.59 22.02 22.49 68,420 +0.24(+1.08%)
Apr 22, 2022 22.46 22.76 21.94 22.25 57,961 -0.35(-1.55%)
Apr 21, 2022 23.61 23.61 22.43 22.60 59,546 -0.90(-3.83%)
Apr 20, 2022 23.42 24.61 23.35 23.50 77,094 +0.14(+0.60%)
Apr 19, 2022 22.57 23.59 22.37 23.36 112,302 +0.89(+3.96%)
Apr 18, 2022 23.04 23.04 22.20 22.47 77,084 -0.72(-3.10%)
Apr 14, 2022 24.51 24.51 23.12 23.19 43,033 -1.28(-5.23%)
Apr 13, 2022 24.79 25.11 24.20 24.47 55,684 +0.19(+0.78%)
Apr 12, 2022 24.33 24.90 24.05 24.28 54,953 +0.35(+1.46%)
Apr 11, 2022 24.32 24.59 23.76 23.93 61,619 -0.29(-1.20%)
Apr 08, 2022 24.68 25.38 24.17 24.22 60,387 -0.71(-2.85%)
Apr 07, 2022 23.93 25.65 23.84 24.93 113,761 +0.98(+4.09%)
Apr 06, 2022 24.11 24.34 23.52 23.95 64,548 -0.20(-0.83%)
Apr 05, 2022 25.52 25.65 24.01 24.15 78,374 -1.38(-5.41%)
Apr 04, 2022 25.56 25.58 24.95 25.53 68,016 +0.03(+0.12%)
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.