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 (%)
Nov 27, 2002 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Nov 26, 2002 1.124 1.124 1.070 1.070 800 -0.08(-6.96%)
Nov 25, 2002 1.135 1.150 1.080 1.150 8,500 +0.01(+0.97%)
Nov 22, 2002 1.060 1.139 1.060 1.139 1,900 +0.09(+8.48%)
Nov 21, 2002 1.100 1.101 1.050 1.050 4,200 -0.08(-7.08%)
Nov 20, 2002 1.070 1.130 1.070 1.130 1,100 +0.06(+5.61%)
Nov 19, 2002 1.101 1.190 1.050 1.070 6,600 +0.03(+2.88%)
Nov 18, 2002 1.200 1.200 1.040 1.040 10,900 -0.17(-14.05%)
Nov 15, 2002 1.210 1.220 1.210 1.210 900 -0.06(-4.72%)
Nov 14, 2002 1.191 1.270 1.191 1.270 3,100 -0.01(-0.78%)
Nov 13, 2002 1.250 1.280 1.230 1.280 19,500 +0.00(+0.00%)
Nov 12, 2002 1.330 1.330 1.250 1.280 3,900 -0.05(-3.76%)
Nov 11, 2002 1.240 1.330 1.240 1.330 12,200 +0.08(+6.40%)
Nov 08, 2002 1.250 1.260 1.240 1.250 19,900 +0.00(+0.00%)
Nov 07, 2002 1.280 1.280 1.250 1.250 17,500 -0.04(-3.10%)
Nov 06, 2002 1.110 1.330 1.110 1.290 24,400 +0.11(+9.32%)
Nov 05, 2002 1.170 1.180 1.110 1.180 16,600 +0.07(+6.31%)
Nov 04, 2002 1.120 1.120 1.110 1.110 2,400 -0.04(-3.39%)
Nov 01, 2002 1.120 1.149 1.120 1.149 900 +0.02(+1.59%)
Oct 31, 2002 1.120 1.131 1.120 1.131 900 +0.01(+0.98%)
Oct 30, 2002 1.120 1.121 1.120 1.120 1,500 +0.00(+0.00%)
Oct 29, 2002 1.125 1.125 1.120 1.120 800 +0.00(+0.00%)
Oct 28, 2002 1.140 1.160 1.120 1.120 1,800,000 -0.02(-1.75%)
Oct 25, 2002 1.030 1.140 1.030 1.140 6,000 +0.10(+9.62%)
Oct 24, 2002 1.041 1.041 1.040 1.040 900 +0.03(+2.97%)
Oct 23, 2002 1.000 1.010 1.000 1.010 5,100 +0.01(+1.00%)
Oct 22, 2002 0.9900 1.011 0.9900 1.000 3,200 -0.01(-0.99%)
Oct 21, 2002 1.070 1.071 1.000 1.010 6,900 -0.06(-5.61%)
Oct 18, 2002 1.020 1.080 0.9000 1.070 4,800 +0.02(+1.90%)
Oct 17, 2002 1.030 1.110 1.030 1.050 4,300 -0.13(-10.94%)
Oct 16, 2002 1.200 1.200 0.8800 1.179 2,500 -0.02(-1.75%)
Oct 15, 2002 1.170 1.260 1.170 1.200 98,100 +0.05(+4.35%)
Oct 14, 2002 1.160 1.160 1.150 1.150 1,100 +0.00(+0.00%)
Oct 11, 2002 1.090 1.150 1.030 1.150 2,000 -0.06(-4.96%)
Oct 10, 2002 1.150 1.210 1.140 1.210 5,100 +0.02(+1.68%)
Oct 09, 2002 1.110 1.200 1.110 1.190 58,000 +0.08(+7.21%)
Oct 08, 2002 1.160 1.220 1.110 1.110 12,000 -0.06(-5.13%)
Oct 07, 2002 1.161 1.170 1.161 1.170 5,100 +0.01(+0.78%)
Oct 04, 2002 1.190 1.250 1.040 1.161 3,900 -0.09(-7.12%)
Oct 03, 2002 1.150 1.250 0.9900 1.250 8,600 +0.00(+0.00%)
Oct 02, 2002 1.300 1.350 1.141 1.250 10,500 -0.05(-3.85%)
Oct 01, 2002 1.170 1.300 1.110 1.300 21,300 +0.21(+19.27%)
Sep 30, 2002 1.140 1.140 1.040 1.090 2,300 -0.05(-4.39%)
Sep 27, 2002 1.150 1.150 1.080 1.140 1,500 -0.01(-0.87%)
Sep 26, 2002 1.154 1.154 1.150 1.150 2,000 +0.05(+4.55%)
Sep 25, 2002 1.200 1.200 1.100 1.100 70,300 -0.05(-4.35%)
Sep 24, 2002 1.120 1.240 1.120 1.150 10,700 -0.04(-3.36%)
Sep 23, 2002 1.270 1.270 1.110 1.190 12,800 -0.02(-1.65%)
Sep 20, 2002 1.170 1.250 1.130 1.210 20,800 +0.04(+3.42%)
Sep 19, 2002 1.200 1.250 1.150 1.170 4,850 -0.08(-6.36%)
Sep 18, 2002 1.210 1.249 1.190 1.249 3,500 -0.02(-1.54%)
Sep 17, 2002 1.250 1.280 1.240 1.269 1,300 +0.09(+7.45%)
Sep 16, 2002 1.220 1.270 1.180 1.181 9,600 -0.11(-8.45%)
Sep 13, 2002 1.200 1.300 1.199 1.290 19,225 +0.09(+7.54%)
Sep 12, 2002 1.150 1.200 1.150 1.200 5,200 +0.06(+5.22%)
Sep 11, 2002 1.140 1.140 1.140 1.140 100 +0.00(+0.00%)
Sep 10, 2002 1.150 1.190 1.130 1.140 4,500 +0.01(+0.89%)
Sep 09, 2002 1.150 1.150 1.060 1.130 8,000 +0.08(+7.61%)
Sep 06, 2002 1.190 1.190 1.050 1.050 9,300 -0.05(-4.55%)
Sep 05, 2002 1.150 1.150 1.100 1.100 5,400 -0.05(-4.38%)
Sep 04, 2002 1.151 1.151 1.150 1.150 800 -0.00(-0.31%)
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.