Skip to main content

Anika Therapeutics (NQ: ANIK )

27.56 -0.50 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 28.06 28.20 27.55 27.56 37,167 -0.50(-1.78%)
Jul 18, 2024 28.65 29.11 28.03 28.06 34,534 -0.69(-2.40%)
Jul 17, 2024 28.48 28.92 28.30 28.75 51,046 +0.20(+0.70%)
Jul 16, 2024 27.79 28.64 27.79 28.55 60,339 +1.00(+3.63%)
Jul 15, 2024 27.39 28.08 27.39 27.55 40,571 +0.42(+1.55%)
Jul 12, 2024 27.64 27.99 26.95 27.13 44,328 -0.37(-1.35%)
Jul 11, 2024 26.58 27.52 26.38 27.50 56,757 +1.30(+4.96%)
Jul 10, 2024 26.15 26.45 26.03 26.20 24,519 +0.21(+0.81%)
Jul 09, 2024 25.80 26.39 25.79 25.99 49,461 +0.22(+0.85%)
Jul 08, 2024 25.87 26.42 25.56 25.77 44,733 +0.11(+0.43%)
Jul 05, 2024 25.36 25.91 25.20 25.66 30,083 +0.30(+1.18%)
Jul 03, 2024 26.14 26.39 25.32 25.36 28,362 -0.67(-2.57%)
Jul 02, 2024 25.79 26.05 25.76 26.03 37,888 +0.18(+0.70%)
Jul 01, 2024 25.45 25.97 25.45 25.85 40,951 +0.52(+2.05%)
Jun 28, 2024 25.86 25.86 25.15 25.33 313,669 -0.39(-1.52%)
Jun 27, 2024 25.70 25.73 25.39 25.72 32,827 +0.07(+0.27%)
Jun 26, 2024 25.58 25.78 25.23 25.65 48,123 -0.09(-0.35%)
Jun 25, 2024 25.83 26.18 25.64 25.74 35,826 -0.18(-0.69%)
Jun 24, 2024 25.98 26.35 25.91 25.92 37,157 -0.08(-0.31%)
Jun 21, 2024 26.09 26.47 25.95 26.00 77,535 +0.02(+0.08%)
Jun 20, 2024 25.84 26.24 25.70 25.98 33,326 +0.05(+0.19%)
Jun 18, 2024 25.99 26.23 25.61 25.93 44,971 -0.06(-0.23%)
Jun 17, 2024 26.15 26.37 25.88 25.99 35,975 -0.29(-1.10%)
Jun 14, 2024 25.74 26.82 25.74 26.28 61,366 +0.31(+1.19%)
Jun 13, 2024 26.04 26.39 25.83 25.97 32,595 -0.13(-0.50%)
Jun 12, 2024 26.26 26.68 25.88 26.10 46,876 +0.24(+0.93%)
Jun 11, 2024 25.71 25.98 25.18 25.86 35,900 +0.15(+0.58%)
Jun 10, 2024 25.72 25.79 25.14 25.71 32,362 -0.08(-0.31%)
Jun 07, 2024 25.99 26.09 23.92 25.79 36,123 -0.45(-1.71%)
Jun 06, 2024 26.54 26.59 26.06 26.24 34,030 -0.23(-0.87%)
Jun 05, 2024 26.45 26.89 26.31 26.47 37,824 +0.08(+0.30%)
Jun 04, 2024 26.74 27.03 26.25 26.39 43,279 -0.29(-1.09%)
Jun 03, 2024 25.65 26.94 25.44 26.68 70,573 +1.03(+4.02%)
May 31, 2024 25.71 26.24 25.48 25.65 58,461 -0.06(-0.23%)
May 30, 2024 25.67 25.94 25.58 25.71 41,787 +0.07(+0.27%)
May 29, 2024 24.96 25.88 24.96 25.64 70,841 +0.88(+3.55%)
May 28, 2024 24.69 24.84 24.48 24.76 35,007 +0.19(+0.77%)
May 24, 2024 24.70 25.16 24.45 24.57 43,112 -0.12(-0.49%)
May 23, 2024 25.39 25.39 23.95 24.69 67,823 -0.72(-2.83%)
May 22, 2024 25.63 26.07 25.40 25.41 50,862 -0.34(-1.32%)
May 21, 2024 25.61 25.97 25.54 25.75 57,270 +0.11(+0.43%)
May 20, 2024 25.50 25.72 25.25 25.64 37,846 +0.24(+0.94%)
May 17, 2024 25.50 25.52 25.18 25.40 40,593 -0.10(-0.39%)
May 16, 2024 26.20 26.27 25.50 25.50 35,246 -0.58(-2.22%)
May 15, 2024 25.80 26.74 25.59 26.08 51,892 +0.49(+1.91%)
May 14, 2024 25.56 25.88 25.48 25.59 38,954 +0.03(+0.12%)
May 13, 2024 25.60 25.70 25.40 25.56 79,733 -0.07(-0.27%)
May 10, 2024 25.32 26.36 25.32 25.63 85,864 +0.37(+1.46%)
May 09, 2024 26.91 27.86 25.14 25.26 189,719 -3.21(-11.28%)
May 08, 2024 28.25 28.67 27.81 28.47 59,460 +0.11(+0.39%)
May 07, 2024 27.85 28.64 27.52 28.36 55,953 +0.50(+1.79%)
May 06, 2024 27.64 28.11 27.35 27.86 58,150 +0.27(+0.98%)
May 03, 2024 27.91 28.19 27.53 27.59 56,826 +0.00(+0.00%)
May 02, 2024 26.52 27.61 26.50 27.59 73,763 +1.10(+4.15%)
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.