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 (%)
May 31, 2006 10.45 10.76 10.42 10.52 14,769 +0.12(+1.15%)
May 30, 2006 10.64 10.64 10.12 10.40 45,459 -0.24(-2.26%)
May 26, 2006 10.61 10.68 10.51 10.64 16,855 +0.10(+0.95%)
May 25, 2006 10.29 10.55 10.19 10.54 18,222 +0.35(+3.43%)
May 24, 2006 10.35 10.55 9.760 10.19 60,292 -0.18(-1.74%)
May 23, 2006 10.54 10.92 10.29 10.37 69,721 -0.12(-1.14%)
May 22, 2006 10.64 10.64 10.09 10.49 32,231 -0.19(-1.78%)
May 19, 2006 10.75 10.92 10.62 10.68 46,709 -0.02(-0.19%)
May 18, 2006 10.62 10.97 10.48 10.70 49,682 +0.05(+0.47%)
May 17, 2006 10.74 10.77 9.900 10.65 97,380 -0.15(-1.39%)
May 16, 2006 11.06 11.06 10.73 10.80 36,403 -0.29(-2.61%)
May 15, 2006 10.93 11.10 10.77 11.09 50,617 +0.13(+1.19%)
May 12, 2006 11.19 11.20 10.91 10.96 23,206 +0.05(+0.46%)
May 11, 2006 11.10 11.22 10.91 10.91 18,754 -0.16(-1.45%)
May 10, 2006 11.24 11.53 10.93 11.07 30,954 -0.14(-1.25%)
May 09, 2006 11.46 11.46 11.07 11.21 24,434 -0.24(-2.10%)
May 08, 2006 10.90 11.49 10.77 11.45 67,701 +0.58(+5.34%)
May 05, 2006 10.32 10.87 10.27 10.87 104,187 +0.52(+5.02%)
May 04, 2006 10.45 10.67 10.17 10.35 88,339 -0.11(-1.05%)
May 03, 2006 10.71 10.72 10.20 10.46 105,281 -0.28(-2.61%)
May 02, 2006 11.44 11.58 10.58 10.74 128,138 -0.73(-6.36%)
May 01, 2006 11.47 11.62 11.32 11.47 31,800 -0.03(-0.26%)
Apr 28, 2006 11.28 11.82 11.01 11.50 119,200 +0.22(+1.95%)
Apr 27, 2006 11.12 11.41 10.95 11.28 94,848 +0.11(+0.98%)
Apr 26, 2006 12.06 12.24 10.75 11.17 167,724 -0.86(-7.15%)
Apr 25, 2006 11.35 12.03 11.29 12.03 54,904 +0.62(+5.43%)
Apr 24, 2006 11.40 11.60 11.20 11.41 47,500 +0.01(+0.09%)
Apr 21, 2006 11.56 11.66 11.40 11.40 45,220 -0.02(-0.18%)
Apr 20, 2006 11.73 11.79 11.07 11.42 59,182 -0.28(-2.39%)
Apr 19, 2006 11.50 11.83 11.49 11.70 47,719 +0.23(+2.01%)
Apr 18, 2006 11.67 11.98 11.30 11.47 91,995 -0.20(-1.71%)
Apr 17, 2006 11.21 11.70 11.02 11.67 104,657 +0.54(+4.85%)
Apr 13, 2006 11.07 11.37 11.00 11.13 46,266 +0.03(+0.27%)
Apr 12, 2006 11.50 11.70 11.00 11.10 95,309 -0.40(-3.48%)
Apr 11, 2006 11.71 11.89 11.39 11.50 80,845 -0.24(-2.04%)
Apr 10, 2006 11.29 11.89 11.29 11.74 61,202 +0.26(+2.26%)
Apr 07, 2006 11.78 12.17 11.43 11.48 145,356 -0.33(-2.79%)
Apr 06, 2006 11.88 11.98 11.50 11.81 63,843 -0.04(-0.34%)
Apr 05, 2006 11.69 11.89 11.66 11.85 101,765 +0.10(+0.85%)
Apr 04, 2006 11.95 12.36 11.67 11.75 138,615 -0.51(-4.16%)
Apr 03, 2006 12.25 12.51 12.12 12.26 113,084 +0.04(+0.33%)
Mar 31, 2006 11.81 12.37 11.75 12.22 84,726 +0.44(+3.74%)
Mar 30, 2006 11.82 12.00 11.70 11.78 72,562 -0.01(-0.08%)
Mar 29, 2006 11.81 12.05 11.64 11.79 48,865 +0.01(+0.08%)
Mar 28, 2006 11.66 12.00 11.37 11.78 104,832 +0.15(+1.29%)
Mar 27, 2006 11.48 11.78 11.27 11.63 73,731 +0.18(+1.57%)
Mar 24, 2006 11.55 11.67 11.21 11.45 93,192 -0.07(-0.61%)
Mar 23, 2006 11.28 11.67 11.20 11.52 60,000 +0.16(+1.41%)
Mar 22, 2006 11.22 11.46 11.12 11.36 107,300 +0.17(+1.52%)
Mar 21, 2006 11.59 11.59 11.18 11.19 163,174 -0.38(-3.28%)
Mar 20, 2006 11.59 11.59 11.10 11.57 116,623 -0.02(-0.17%)
Mar 17, 2006 11.57 11.81 11.57 11.59 70,335 +0.02(+0.17%)
Mar 16, 2006 12.21 12.39 11.37 11.57 158,970 -0.64(-5.24%)
Mar 15, 2006 12.51 12.74 12.10 12.21 106,429 -0.33(-2.63%)
Mar 14, 2006 13.05 13.05 12.43 12.54 135,232 -0.48(-3.69%)
Mar 13, 2006 12.93 13.15 12.75 13.02 87,285 +0.09(+0.70%)
Mar 10, 2006 12.90 13.00 12.62 12.93 57,668 +0.03(+0.23%)
Mar 09, 2006 12.88 13.13 12.80 12.90 44,761 -0.01(-0.08%)
Mar 08, 2006 12.84 13.00 12.51 12.91 103,935 +0.10(+0.78%)
Mar 07, 2006 13.24 13.28 12.53 12.81 107,115 -0.38(-2.88%)
Mar 06, 2006 12.69 13.20 11.81 13.19 318,497 +0.87(+7.06%)
Mar 03, 2006 13.65 13.65 12.00 12.32 452,896 -1.72(-12.25%)
Mar 02, 2006 14.60 14.63 13.90 14.04 128,786 -0.30(-2.12%)
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.