Skip to main content

Anika Therapeutics (NQ: ANIK )

27.06 -0.31 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 26.72 27.49 26.68 27.37 36,852 +0.49(+1.82%)
May 25, 2023 26.92 27.02 26.60 26.88 49,706 -0.14(-0.52%)
May 24, 2023 26.93 27.21 26.39 27.02 64,254 -0.01(-0.04%)
May 23, 2023 26.78 27.41 26.60 27.03 48,408 +0.05(+0.19%)
May 22, 2023 26.68 27.41 26.60 26.98 89,547 +0.46(+1.73%)
May 19, 2023 26.26 26.61 26.00 26.52 141,612 +0.54(+2.08%)
May 18, 2023 25.85 26.08 25.48 25.98 64,035 -0.04(-0.15%)
May 17, 2023 25.50 26.11 25.19 26.02 50,331 +0.54(+2.12%)
May 16, 2023 25.32 25.74 25.20 25.48 47,253 -0.22(-0.86%)
May 15, 2023 25.20 25.77 25.00 25.70 48,961 +0.54(+2.15%)
May 12, 2023 25.30 25.57 25.00 25.16 58,803 -0.15(-0.59%)
May 11, 2023 25.01 25.75 24.85 25.31 54,427 +0.05(+0.20%)
May 10, 2023 26.25 26.25 24.48 25.26 108,713 -0.03(-0.12%)
May 09, 2023 25.75 25.95 25.29 25.29 71,376 -0.69(-2.66%)
May 08, 2023 26.11 26.38 25.61 25.98 75,420 +0.11(+0.43%)
May 05, 2023 26.21 26.42 25.83 25.87 58,679 +0.04(+0.15%)
May 04, 2023 25.91 26.00 25.32 25.83 68,746 -0.17(-0.65%)
May 03, 2023 25.84 26.40 25.59 26.00 96,140 +0.17(+0.66%)
May 02, 2023 25.99 26.11 25.59 25.83 111,372 -0.17(-0.65%)
May 01, 2023 25.71 26.20 25.60 26.00 58,930 +0.34(+1.33%)
Apr 28, 2023 25.93 26.06 25.58 25.66 55,513 -0.14(-0.54%)
Apr 27, 2023 26.42 26.47 25.73 25.80 58,293 -0.54(-2.05%)
Apr 26, 2023 26.64 26.88 26.03 26.34 44,833 -0.36(-1.35%)
Apr 25, 2023 26.54 26.84 26.07 26.70 80,124 +0.01(+0.04%)
Apr 24, 2023 27.05 27.14 26.17 26.69 80,908 -0.38(-1.40%)
Apr 21, 2023 27.07 27.44 26.64 27.07 108,805 -0.16(-0.59%)
Apr 20, 2023 27.36 27.66 26.86 27.23 76,869 -0.11(-0.40%)
Apr 19, 2023 27.63 28.58 27.20 27.34 72,542 -0.48(-1.73%)
Apr 18, 2023 28.82 28.82 27.52 27.82 45,060 -0.95(-3.30%)
Apr 17, 2023 27.80 28.87 27.70 28.77 88,654 +1.05(+3.79%)
Apr 14, 2023 27.92 28.84 26.99 27.72 188,555 +0.50(+1.84%)
Apr 13, 2023 27.27 27.57 27.02 27.22 72,490 -0.01(-0.04%)
Apr 12, 2023 27.74 28.54 27.15 27.23 40,080 -0.45(-1.63%)
Apr 11, 2023 27.30 28.47 27.30 27.68 47,867 -0.62(-2.19%)
Apr 10, 2023 28.37 28.52 28.00 28.30 37,272 -0.23(-0.81%)
Apr 06, 2023 28.37 28.71 27.95 28.53 35,661 +0.21(+0.74%)
Apr 05, 2023 28.18 28.66 28.06 28.32 40,127 +0.10(+0.35%)
Apr 04, 2023 29.13 29.13 27.87 28.22 74,182 -0.64(-2.22%)
Apr 03, 2023 28.86 29.25 28.32 28.86 69,181 +0.14(+0.49%)
Mar 31, 2023 28.07 28.93 28.07 28.72 87,169 +0.81(+2.90%)
Mar 30, 2023 28.71 28.71 27.72 27.91 47,352 -0.63(-2.21%)
Mar 29, 2023 28.38 28.70 28.01 28.54 54,591 +0.42(+1.49%)
Mar 28, 2023 27.93 28.39 27.93 28.12 44,046 -0.06(-0.21%)
Mar 27, 2023 28.33 28.36 27.65 28.18 52,468 +0.16(+0.57%)
Mar 24, 2023 27.82 28.14 27.51 28.02 64,670 -0.03(-0.11%)
Mar 23, 2023 27.79 28.26 27.50 28.05 68,089 +0.55(+2.00%)
Mar 22, 2023 27.56 27.93 27.13 27.50 95,022 -0.05(-0.18%)
Mar 21, 2023 26.95 27.68 25.76 27.55 76,431 +0.93(+3.49%)
Mar 20, 2023 26.92 27.30 26.56 26.62 58,368 -0.24(-0.89%)
Mar 17, 2023 27.37 27.37 26.21 26.86 241,349 -0.77(-2.79%)
Mar 16, 2023 26.53 28.18 26.53 27.63 117,994 +0.71(+2.64%)
Mar 15, 2023 26.58 27.08 26.25 26.92 77,727 +0.03(+0.11%)
Mar 14, 2023 26.44 27.64 26.44 26.89 87,352 +0.84(+3.22%)
Mar 13, 2023 25.97 26.71 25.68 26.05 75,547 -0.05(-0.19%)
Mar 10, 2023 26.84 26.84 25.91 26.10 89,040 -0.81(-3.01%)
Mar 09, 2023 27.02 27.55 26.87 26.91 87,360 -0.23(-0.85%)
Mar 08, 2023 25.90 27.16 25.78 27.14 196,097 +1.23(+4.75%)
Mar 07, 2023 27.63 27.96 23.02 25.91 390,459 -2.96(-10.25%)
Mar 06, 2023 31.42 31.42 28.31 28.87 150,071 -2.72(-8.61%)
Mar 03, 2023 31.55 31.80 31.31 31.59 79,534 +0.15(+0.48%)
Mar 02, 2023 31.17 31.69 31.14 31.44 39,629 +0.16(+0.51%)
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.