Anika Therapeutics (NQ: ANIK )

17.11 -7.57 (-30.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 24.12 24.12 16.00 17.11 417,687 -7.57(-30.67%)
Oct 30, 2024 24.52 24.84 24.52 24.68 52,314 +0.16(+0.65%)
Oct 29, 2024 24.61 24.83 24.43 24.52 53,915 -0.14(-0.57%)
Oct 28, 2024 24.50 25.00 24.43 24.66 67,396 +0.34(+1.40%)
Oct 25, 2024 24.58 24.79 24.32 24.32 31,893 -0.19(-0.78%)
Oct 24, 2024 24.52 24.73 24.41 24.51 44,293 -0.03(-0.12%)
Oct 23, 2024 24.59 24.59 24.24 24.54 71,572 -0.16(-0.65%)
Oct 22, 2024 24.48 24.92 24.43 24.70 49,916 +0.26(+1.06%)
Oct 21, 2024 24.95 25.24 24.39 24.44 32,699 -0.62(-2.47%)
Oct 18, 2024 25.29 25.43 24.90 25.06 29,626 -0.09(-0.36%)
Oct 17, 2024 25.29 25.39 24.93 25.15 28,212 -0.06(-0.24%)
Oct 16, 2024 25.32 25.45 25.07 25.21 32,438 +0.06(+0.24%)
Oct 15, 2024 25.34 25.63 25.11 25.15 41,890 -0.19(-0.75%)
Oct 14, 2024 25.49 25.50 25.21 25.34 24,188 -0.04(-0.16%)
Oct 11, 2024 25.27 25.65 25.27 25.38 28,039 +0.13(+0.51%)
Oct 10, 2024 25.34 25.34 24.75 25.25 46,661 -0.28(-1.10%)
Oct 09, 2024 24.58 25.59 24.26 25.53 60,443 +0.89(+3.61%)
Oct 08, 2024 24.47 24.95 24.47 24.64 45,803 +0.29(+1.19%)
Oct 07, 2024 25.00 25.20 24.33 24.35 52,007 -0.64(-2.56%)
Oct 04, 2024 25.43 25.48 24.99 24.99 26,046 -0.29(-1.15%)
Oct 03, 2024 24.99 25.50 24.97 25.28 97,861 +0.26(+1.04%)
Oct 02, 2024 24.39 25.18 24.31 25.02 118,335 +0.75(+3.09%)
Oct 01, 2024 24.64 24.64 24.16 24.27 41,642 -0.43(-1.74%)
Sep 30, 2024 24.56 24.98 24.56 24.70 22,553 +0.14(+0.57%)
Sep 27, 2024 24.74 24.92 24.42 24.56 53,222 -0.07(-0.28%)
Sep 26, 2024 24.96 25.04 24.62 24.63 23,042 -0.06(-0.24%)
Sep 25, 2024 24.72 24.85 24.36 24.69 72,893 -0.02(-0.08%)
Sep 24, 2024 25.02 25.02 24.58 24.71 54,455 -0.31(-1.24%)
Sep 23, 2024 25.48 25.54 24.87 25.02 37,698 -0.48(-1.88%)
Sep 20, 2024 25.20 25.54 24.82 25.50 399,023 +0.14(+0.55%)
Sep 19, 2024 25.83 25.83 25.25 25.36 39,395 -0.11(-0.43%)
Sep 18, 2024 25.08 26.00 25.01 25.47 43,594 +0.27(+1.07%)
Sep 17, 2024 25.07 25.89 24.83 25.20 50,377 +0.34(+1.37%)
Sep 16, 2024 24.77 25.59 24.59 24.86 31,116 +0.22(+0.89%)
Sep 13, 2024 24.56 25.03 24.47 24.64 36,655 +0.22(+0.90%)
Sep 12, 2024 24.31 24.67 24.20 24.42 28,353 +0.17(+0.70%)
Sep 11, 2024 24.43 24.51 24.15 24.25 25,759 -0.34(-1.38%)
Sep 10, 2024 24.29 24.67 24.27 24.59 31,151 +0.32(+1.32%)
Sep 09, 2024 24.43 24.77 24.15 24.27 40,825 -0.29(-1.18%)
Sep 06, 2024 25.30 25.30 24.55 24.56 34,439 -0.75(-2.96%)
Sep 05, 2024 25.24 25.41 24.74 25.31 44,693 +0.13(+0.52%)
Sep 04, 2024 25.06 25.38 24.88 25.18 31,314 +0.03(+0.12%)
Sep 03, 2024 25.42 25.73 25.10 25.15 37,524 -0.55(-2.14%)
Aug 30, 2024 25.74 26.48 25.42 25.70 25,585 +0.07(+0.27%)
Aug 29, 2024 26.11 26.18 25.45 25.63 33,330 -0.22(-0.85%)
Aug 28, 2024 25.05 25.95 25.00 25.85 42,358 +0.81(+3.23%)
Aug 27, 2024 25.32 26.16 25.04 25.04 37,708 -0.28(-1.11%)
Aug 26, 2024 25.50 25.54 25.03 25.32 80,181 -0.27(-1.06%)
Aug 23, 2024 24.86 25.75 24.74 25.59 45,546 +0.77(+3.10%)
Aug 22, 2024 26.43 26.43 24.80 24.82 32,976 -0.86(-3.35%)
Aug 21, 2024 25.95 26.34 25.40 25.68 30,746 -0.07(-0.27%)
Aug 20, 2024 26.49 26.89 25.69 25.75 33,173 -1.00(-3.74%)
Aug 19, 2024 25.52 26.99 25.52 26.75 85,952 +1.13(+4.41%)
Aug 16, 2024 25.54 25.80 25.05 25.62 37,469 +0.08(+0.31%)
Aug 15, 2024 25.66 25.91 25.38 25.54 31,226 +0.25(+0.99%)
Aug 14, 2024 25.07 25.29 24.88 25.29 29,538 +0.28(+1.12%)
Aug 13, 2024 25.09 25.25 24.87 25.01 56,541 -0.06(-0.24%)
Aug 12, 2024 25.77 25.77 25.01 25.07 75,800 -0.61(-2.38%)
Aug 09, 2024 25.19 26.59 25.19 25.68 51,061 +0.00(+0.00%)
Aug 08, 2024 26.26 26.57 25.68 25.68 24,054 -0.27(-1.04%)
Aug 07, 2024 26.00 26.11 25.95 25.95 60,824 -0.12(-0.46%)
Aug 06, 2024 25.77 27.00 25.50 26.07 38,295 +0.32(+1.24%)
Aug 05, 2024 25.43 25.79 25.02 25.75 66,794 -0.25(-0.96%)
Aug 02, 2024 25.86 26.36 25.47 26.00 41,718 -0.29(-1.10%)
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.