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 (%)
May 31, 2017 46.36 46.36 45.71 46.27 67,358 -0.02(-0.04%)
May 30, 2017 46.17 46.67 45.99 46.29 46,448 +0.10(+0.22%)
May 26, 2017 46.54 46.96 46.15 46.19 59,146 -0.26(-0.56%)
May 25, 2017 46.67 46.94 46.37 46.45 64,851 +0.10(+0.22%)
May 24, 2017 46.38 46.95 46.25 46.35 44,191 -0.06(-0.13%)
May 23, 2017 47.05 47.05 46.34 46.41 59,661 -0.40(-0.85%)
May 22, 2017 46.98 47.61 46.64 46.81 79,132 -0.22(-0.47%)
May 19, 2017 46.97 47.87 46.83 47.03 266,015 +0.09(+0.19%)
May 18, 2017 46.66 47.41 46.36 46.94 125,777 +0.18(+0.38%)
May 17, 2017 46.79 47.24 46.56 46.76 104,103 -0.55(-1.16%)
May 16, 2017 46.59 47.44 46.52 47.31 96,378 +0.66(+1.41%)
May 15, 2017 45.86 47.06 45.86 46.65 92,060 +0.66(+1.44%)
May 12, 2017 46.56 47.00 44.77 45.99 87,310 -0.73(-1.56%)
May 11, 2017 47.09 47.09 46.24 46.72 104,293 -0.46(-0.97%)
May 10, 2017 47.36 47.89 46.49 47.18 88,360 -0.31(-0.65%)
May 09, 2017 46.25 47.75 45.84 47.49 141,023 +1.36(+2.95%)
May 08, 2017 44.80 46.22 44.48 46.13 132,223 +1.38(+3.08%)
May 05, 2017 44.67 44.88 43.82 44.75 167,556 +0.35(+0.79%)
May 04, 2017 44.75 45.72 42.51 44.40 173,187 -1.71(-3.71%)
May 03, 2017 46.85 46.85 45.74 46.11 102,504 -0.85(-1.81%)
May 02, 2017 46.84 47.72 46.42 46.96 291,065 +0.25(+0.54%)
May 01, 2017 46.34 46.92 46.00 46.71 124,967 +0.58(+1.26%)
Apr 28, 2017 45.90 46.27 45.90 46.13 155,189 +0.35(+0.76%)
Apr 27, 2017 44.87 45.81 44.76 45.78 149,855 +0.92(+2.05%)
Apr 26, 2017 44.07 44.95 44.07 44.86 142,498 +0.84(+1.91%)
Apr 25, 2017 44.78 45.24 43.99 44.02 103,964 -0.45(-1.01%)
Apr 24, 2017 44.38 44.70 43.84 44.47 108,578 +0.69(+1.58%)
Apr 21, 2017 44.62 44.74 42.93 43.78 146,335 -0.81(-1.82%)
Apr 20, 2017 44.50 44.75 44.16 44.59 54,573 +0.23(+0.52%)
Apr 19, 2017 44.40 44.80 44.22 44.36 78,980 +0.07(+0.16%)
Apr 18, 2017 44.25 44.40 43.86 44.29 76,710 -0.11(-0.25%)
Apr 17, 2017 43.00 44.69 42.95 44.40 154,297 +1.36(+3.16%)
Apr 13, 2017 42.96 43.26 42.84 43.04 72,263 -0.12(-0.28%)
Apr 12, 2017 43.12 43.34 42.89 43.16 103,589 -0.18(-0.42%)
Apr 11, 2017 43.23 43.41 42.89 43.34 72,374 +0.02(+0.05%)
Apr 10, 2017 43.40 43.75 43.11 43.32 61,948 -0.05(-0.12%)
Apr 07, 2017 43.25 43.60 42.83 43.37 135,165 -0.05(-0.12%)
Apr 06, 2017 43.52 43.65 42.88 43.42 82,140 -0.06(-0.14%)
Apr 05, 2017 43.46 43.94 43.11 43.48 119,923 +0.25(+0.58%)
Apr 04, 2017 43.15 43.57 43.03 43.23 160,698 +0.11(+0.26%)
Apr 03, 2017 43.47 43.82 42.73 43.12 164,081 -0.32(-0.74%)
Mar 31, 2017 43.11 43.61 42.79 43.44 99,053 +0.25(+0.58%)
Mar 30, 2017 42.22 43.26 42.18 43.19 111,722 +0.91(+2.15%)
Mar 29, 2017 42.57 42.82 42.17 42.28 65,395 -0.28(-0.66%)
Mar 28, 2017 42.50 42.79 41.64 42.56 111,644 -0.11(-0.26%)
Mar 27, 2017 42.13 42.79 41.95 42.67 85,999 +0.32(+0.76%)
Mar 24, 2017 41.77 42.55 41.77 42.35 123,614 +0.63(+1.51%)
Mar 23, 2017 42.02 42.60 41.65 41.72 81,318 -0.43(-1.02%)
Mar 22, 2017 42.72 42.92 41.88 42.15 79,155 -0.54(-1.26%)
Mar 21, 2017 42.66 42.97 42.29 42.69 112,988 +0.16(+0.38%)
Mar 20, 2017 43.16 43.16 42.48 42.53 84,234 -0.62(-1.44%)
Mar 17, 2017 42.78 43.30 42.53 43.15 214,621 +0.24(+0.56%)
Mar 16, 2017 42.87 43.03 42.37 42.91 132,651 -0.28(-0.65%)
Mar 15, 2017 44.31 44.40 43.07 43.19 165,758 -0.83(-1.89%)
Mar 14, 2017 43.76 44.40 43.71 44.02 137,635 +0.11(+0.25%)
Mar 13, 2017 44.44 44.59 43.83 43.91 105,119 -0.68(-1.53%)
Mar 10, 2017 44.22 44.65 43.70 44.59 140,928 +0.71(+1.62%)
Mar 09, 2017 44.31 44.76 43.87 43.88 97,828 -0.35(-0.79%)
Mar 08, 2017 43.85 44.54 43.80 44.23 129,399 +0.39(+0.89%)
Mar 07, 2017 44.50 44.93 43.71 43.84 117,130 -1.04(-2.32%)
Mar 06, 2017 45.76 46.05 44.52 44.88 109,203 -1.30(-2.82%)
Mar 03, 2017 46.40 46.43 45.76 46.18 97,414 -0.35(-0.75%)
Mar 02, 2017 46.88 47.01 46.48 46.53 78,883 -0.30(-0.64%)
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.