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 30, 2008 8.870 8.870 8.620 8.700 26,656 -0.07(-0.80%)
May 29, 2008 8.860 8.990 8.760 8.770 43,840 -0.19(-2.12%)
May 28, 2008 8.940 9.000 8.760 8.960 36,409 -0.03(-0.33%)
May 27, 2008 8.930 9.020 8.640 8.990 39,734 +0.35(+4.05%)
May 26, 2008 8.610 9.000 8.370 8.640 49,499 +0.00(+0.00%)
May 23, 2008 8.610 9.000 8.370 8.640 49,499 -0.05(-0.58%)
May 22, 2008 9.120 9.760 8.000 8.690 162,263 -0.49(-5.34%)
May 21, 2008 9.250 9.660 8.850 9.180 44,523 -0.37(-3.87%)
May 20, 2008 9.750 9.810 9.400 9.550 14,360 -0.23(-2.35%)
May 19, 2008 9.810 9.960 9.750 9.780 17,146 -0.10(-1.01%)
May 16, 2008 9.900 9.910 9.620 9.880 21,856 -0.10(-1.00%)
May 15, 2008 10.18 10.21 9.900 9.980 23,750 -0.01(-0.14%)
May 14, 2008 9.970 10.01 9.830 9.994 23,531 -0.02(-0.16%)
May 13, 2008 9.950 10.25 9.940 10.01 32,241 +0.16(+1.62%)
May 12, 2008 10.06 10.18 9.780 9.850 20,264 -0.21(-2.05%)
May 09, 2008 9.960 10.44 9.920 10.06 31,720 +0.02(+0.16%)
May 08, 2008 10.53 10.53 10.04 10.04 27,385 -0.42(-4.02%)
May 07, 2008 10.13 10.65 10.13 10.46 60,413 +0.36(+3.56%)
May 06, 2008 9.900 10.21 9.890 10.10 68,402 +0.15(+1.51%)
May 05, 2008 9.280 10.02 9.280 9.950 138,609 +0.67(+7.22%)
May 02, 2008 9.610 9.610 9.200 9.280 74,858 -0.47(-4.82%)
May 01, 2008 8.590 9.800 8.400 9.750 125,786 +1.16(+13.50%)
Apr 30, 2008 8.960 9.580 8.360 8.590 69,997 -0.21(-2.36%)
Apr 29, 2008 8.590 8.870 8.590 8.798 33,309 +0.28(+3.26%)
Apr 28, 2008 8.880 8.880 8.470 8.520 32,286 -0.32(-3.62%)
Apr 25, 2008 8.850 9.080 8.610 8.840 33,055 +0.19(+2.20%)
Apr 24, 2008 8.400 8.880 8.400 8.650 32,216 +0.23(+2.73%)
Apr 23, 2008 8.720 8.750 8.410 8.420 42,248 -0.29(-3.33%)
Apr 22, 2008 8.900 9.030 8.710 8.710 24,463 -0.09(-1.02%)
Apr 21, 2008 9.080 9.080 8.740 8.800 49,773 -0.34(-3.72%)
Apr 18, 2008 9.240 9.500 9.130 9.140 19,837 -0.01(-0.11%)
Apr 17, 2008 8.670 9.220 8.470 9.150 63,371 +0.34(+3.86%)
Apr 16, 2008 9.250 9.330 8.670 8.810 65,840 -0.40(-4.34%)
Apr 15, 2008 9.290 9.320 8.970 9.210 21,291 -0.01(-0.11%)
Apr 14, 2008 9.320 9.390 9.050 9.220 37,400 -0.07(-0.75%)
Apr 11, 2008 9.800 9.800 9.040 9.290 98,411 -0.29(-3.03%)
Apr 10, 2008 9.580 9.650 9.510 9.580 27,402 +0.04(+0.42%)
Apr 09, 2008 9.530 9.770 9.500 9.540 49,690 +0.00(+0.00%)
Apr 08, 2008 9.720 9.720 9.486 9.540 18,134 -0.18(-1.85%)
Apr 07, 2008 9.820 9.900 9.560 9.720 30,925 +0.02(+0.21%)
Apr 04, 2008 9.510 9.810 9.340 9.700 34,240 +0.15(+1.57%)
Apr 03, 2008 9.290 9.750 9.290 9.550 41,496 -0.24(-2.45%)
Apr 02, 2008 9.050 10.00 8.820 9.790 98,076 +0.71(+7.82%)
Apr 01, 2008 8.470 9.250 8.470 9.080 101,111 +0.60(+7.08%)
Mar 31, 2008 8.500 8.520 8.350 8.480 109,540 +0.00(+0.00%)
Mar 28, 2008 8.400 8.520 8.400 8.480 135,442 +0.09(+1.07%)
Mar 27, 2008 8.280 8.500 8.280 8.390 50,506 +0.11(+1.33%)
Mar 26, 2008 8.370 8.490 8.280 8.280 36,096 -0.18(-2.13%)
Mar 25, 2008 8.260 8.500 7.850 8.460 76,232 +0.35(+4.32%)
Mar 24, 2008 8.180 8.540 8.000 8.110 75,240 +0.01(+0.12%)
Mar 21, 2008 8.380 8.380 8.000 8.100 32,636 +0.00(+0.00%)
Mar 20, 2008 8.380 8.380 8.000 8.100 32,636 -0.13(-1.58%)
Mar 19, 2008 8.300 8.630 8.050 8.230 32,201 -0.13(-1.56%)
Mar 18, 2008 8.500 8.620 8.300 8.360 92,426 -0.03(-0.36%)
Mar 17, 2008 8.500 8.610 8.090 8.390 110,219 -0.22(-2.56%)
Mar 14, 2008 9.260 9.280 8.360 8.610 124,447 -0.59(-6.45%)
Mar 13, 2008 9.040 9.450 9.040 9.204 52,806 -0.15(-1.56%)
Mar 12, 2008 9.630 9.660 9.090 9.350 73,711 -0.38(-3.91%)
Mar 11, 2008 9.290 10.04 9.160 9.730 139,773 +0.55(+5.99%)
Mar 10, 2008 9.580 10.06 9.160 9.180 76,130 -0.49(-5.07%)
Mar 07, 2008 10.80 10.97 8.950 9.670 182,710 -1.16(-10.71%)
Mar 06, 2008 12.50 12.94 10.68 10.83 308,437 -1.01(-8.53%)
Mar 05, 2008 11.42 11.85 11.37 11.84 45,826 +0.33(+2.87%)
Mar 04, 2008 11.63 11.80 11.15 11.51 37,429 -0.20(-1.71%)
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.