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, 2007 13.52 13.70 13.52 13.60 30,832 +0.10(+0.74%)
May 30, 2007 13.16 13.50 13.15 13.50 30,149 +0.14(+1.05%)
May 29, 2007 13.01 13.42 13.01 13.36 16,538 +0.19(+1.44%)
May 25, 2007 13.28 13.28 13.00 13.17 18,764 -0.09(-0.68%)
May 24, 2007 13.34 13.47 13.21 13.26 23,910 -0.10(-0.75%)
May 23, 2007 13.60 13.60 13.20 13.36 29,491 -0.11(-0.82%)
May 22, 2007 13.24 13.47 13.05 13.47 22,512 +0.12(+0.90%)
May 21, 2007 13.58 13.61 13.30 13.35 24,937 -0.32(-2.34%)
May 18, 2007 13.51 13.79 13.20 13.67 32,792 +0.08(+0.59%)
May 17, 2007 12.84 13.68 12.84 13.59 83,805 +0.75(+5.84%)
May 16, 2007 12.35 12.85 12.35 12.84 42,623 +0.43(+3.46%)
May 15, 2007 12.41 12.70 12.30 12.41 56,504 +0.09(+0.73%)
May 14, 2007 12.67 12.67 12.30 12.32 42,201 -0.43(-3.37%)
May 11, 2007 12.96 12.96 12.58 12.75 36,955 -0.24(-1.85%)
May 10, 2007 12.94 13.24 12.92 12.99 24,626 -0.14(-1.07%)
May 09, 2007 13.08 13.20 13.08 13.13 17,065 -0.10(-0.76%)
May 08, 2007 13.18 13.53 13.09 13.23 21,636 -0.01(-0.08%)
May 07, 2007 13.35 13.55 13.22 13.24 19,735 -0.17(-1.27%)
May 04, 2007 13.55 13.66 13.30 13.41 17,724 -0.14(-1.03%)
May 03, 2007 13.41 13.75 13.41 13.55 18,387 +0.05(+0.37%)
May 02, 2007 13.33 13.97 13.32 13.50 50,428 +0.29(+2.20%)
May 01, 2007 12.92 13.43 12.92 13.21 35,552 +0.27(+2.09%)
Apr 30, 2007 13.80 13.83 12.87 12.94 92,029 -0.89(-6.44%)
Apr 27, 2007 13.15 14.29 13.15 13.83 82,572 +0.72(+5.49%)
Apr 26, 2007 13.08 13.20 13.08 13.11 15,386 -0.06(-0.46%)
Apr 25, 2007 13.40 13.40 13.00 13.17 69,194 -0.21(-1.57%)
Apr 24, 2007 13.75 13.75 13.38 13.38 29,475 -0.07(-0.52%)
Apr 23, 2007 13.55 13.60 13.45 13.45 32,135 -0.21(-1.54%)
Apr 20, 2007 13.59 13.88 13.59 13.66 45,153 +0.07(+0.52%)
Apr 19, 2007 13.80 13.88 13.41 13.59 38,382 -0.27(-1.95%)
Apr 18, 2007 14.18 14.18 13.80 13.86 28,891 -0.24(-1.70%)
Apr 17, 2007 14.05 14.22 14.05 14.10 12,170 +0.10(+0.71%)
Apr 16, 2007 14.12 14.48 14.00 14.00 52,562 +0.10(+0.72%)
Apr 13, 2007 13.80 14.15 13.72 13.90 78,420 +0.78(+5.95%)
Apr 12, 2007 13.07 13.20 13.04 13.12 17,575 +0.00(+0.00%)
Apr 11, 2007 13.15 13.28 13.08 13.12 21,815 +0.04(+0.31%)
Apr 10, 2007 13.35 13.48 13.06 13.08 23,690 -0.30(-2.24%)
Apr 09, 2007 13.55 13.55 13.25 13.38 19,199 -0.13(-0.96%)
Apr 05, 2007 13.41 13.54 13.37 13.51 21,642 +0.05(+0.37%)
Apr 04, 2007 13.08 13.49 12.85 13.46 28,361 +0.33(+2.51%)
Apr 03, 2007 12.45 13.17 12.45 13.13 29,453 +0.60(+4.79%)
Apr 02, 2007 12.33 12.78 12.32 12.53 33,687 +0.16(+1.29%)
Mar 30, 2007 12.48 12.70 12.34 12.37 7,990 -0.06(-0.48%)
Mar 29, 2007 12.47 12.70 12.41 12.43 11,272 -0.07(-0.56%)
Mar 28, 2007 12.85 12.85 12.41 12.50 29,321 -0.18(-1.45%)
Mar 27, 2007 12.55 12.80 12.53 12.68 15,701 +0.08(+0.67%)
Mar 26, 2007 12.84 12.93 12.53 12.60 30,141 -0.10(-0.79%)
Mar 23, 2007 12.76 12.84 12.55 12.70 33,215 -0.12(-0.94%)
Mar 22, 2007 12.68 13.05 12.51 12.82 38,311 +0.09(+0.71%)
Mar 21, 2007 12.50 12.80 12.48 12.73 28,055 +0.18(+1.43%)
Mar 20, 2007 12.63 12.64 12.36 12.55 31,852 -0.13(-1.03%)
Mar 19, 2007 12.65 13.07 12.51 12.68 25,526 -0.02(-0.16%)
Mar 16, 2007 12.55 12.81 12.50 12.70 28,942 +0.16(+1.28%)
Mar 15, 2007 12.43 12.85 12.43 12.54 33,190 +0.06(+0.48%)
Mar 14, 2007 12.63 12.87 12.38 12.48 31,205 -0.09(-0.72%)
Mar 13, 2007 13.01 13.15 12.52 12.57 16,670 -0.44(-3.38%)
Mar 12, 2007 12.73 13.11 12.49 13.01 40,022 +0.47(+3.76%)
Mar 09, 2007 12.36 12.77 12.20 12.54 43,443 +0.23(+1.85%)
Mar 08, 2007 12.52 12.65 12.25 12.31 42,762 -0.16(-1.28%)
Mar 07, 2007 12.69 12.73 12.30 12.47 43,373 -0.17(-1.34%)
Mar 06, 2007 12.32 12.64 12.22 12.64 51,858 +0.23(+1.85%)
Mar 05, 2007 12.58 12.64 12.27 12.41 78,773 -0.25(-1.97%)
Mar 02, 2007 12.96 12.96 12.66 12.66 41,263 -0.32(-2.47%)
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.