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 28, 2010 6.170 6.280 6.010 6.160 29,081 -0.01(-0.16%)
May 27, 2010 6.118 6.560 6.040 6.170 85,393 +0.22(+3.70%)
May 26, 2010 5.920 6.180 5.920 5.950 26,831 +0.03(+0.51%)
May 25, 2010 6.000 6.000 5.830 5.920 22,291 -0.12(-1.99%)
May 24, 2010 6.080 6.100 6.000 6.040 16,819 +0.02(+0.33%)
May 21, 2010 6.030 6.140 5.900 6.020 39,868 -0.07(-1.15%)
May 20, 2010 6.080 6.341 5.980 6.090 63,929 -0.26(-4.09%)
May 19, 2010 6.350 6.450 6.220 6.350 52,370 +0.01(+0.16%)
May 18, 2010 6.550 6.550 6.180 6.340 26,170 -0.20(-3.06%)
May 17, 2010 6.630 6.680 6.310 6.540 23,483 -0.02(-0.30%)
May 14, 2010 6.530 6.660 6.530 6.560 12,009 -0.07(-1.06%)
May 13, 2010 6.840 6.840 6.630 6.630 10,484 -0.14(-2.07%)
May 12, 2010 6.860 7.000 6.620 6.770 19,120 +0.03(+0.45%)
May 11, 2010 6.740 6.900 6.290 6.740 69,794 -0.11(-1.61%)
May 10, 2010 6.799 7.100 5.880 6.850 155,988 -0.01(-0.15%)
May 07, 2010 6.910 7.160 6.830 6.860 36,435 -0.05(-0.72%)
May 06, 2010 7.080 7.180 6.810 6.910 19,036 -0.08(-1.14%)
May 05, 2010 7.100 7.210 6.980 6.990 17,260 -0.11(-1.55%)
May 04, 2010 6.990 7.390 6.990 7.100 38,008 +0.08(+1.14%)
May 03, 2010 7.070 7.190 6.990 7.020 19,200 -0.03(-0.43%)
Apr 30, 2010 7.140 7.220 6.980 7.050 33,691 -0.09(-1.26%)
Apr 29, 2010 7.000 7.250 6.800 7.140 38,448 +0.14(+2.00%)
Apr 28, 2010 7.310 7.310 6.960 7.000 45,826 -0.20(-2.78%)
Apr 27, 2010 7.300 7.360 7.200 7.200 49,666 -0.10(-1.37%)
Apr 26, 2010 7.330 7.400 7.300 7.300 21,554 -0.01(-0.14%)
Apr 23, 2010 7.230 7.400 7.200 7.310 28,265 +0.09(+1.25%)
Apr 22, 2010 7.030 7.250 6.980 7.220 16,640 +0.10(+1.40%)
Apr 21, 2010 7.160 7.180 6.820 7.120 29,611 -0.08(-1.11%)
Apr 20, 2010 7.180 7.280 7.089 7.200 20,457 +0.02(+0.28%)
Apr 19, 2010 7.180 7.180 7.000 7.180 20,674 +0.02(+0.28%)
Apr 16, 2010 7.030 7.160 6.980 7.160 26,022 +0.07(+0.99%)
Apr 15, 2010 7.020 7.180 6.940 7.090 27,122 +0.01(+0.14%)
Apr 14, 2010 7.110 7.200 6.890 7.080 36,188 +0.00(+0.00%)
Apr 13, 2010 7.170 7.290 7.060 7.080 10,363 -0.06(-0.84%)
Apr 12, 2010 7.120 7.330 7.000 7.140 47,856 +0.03(+0.42%)
Apr 09, 2010 7.040 7.110 6.920 7.110 19,340 +0.14(+2.01%)
Apr 08, 2010 6.910 6.970 6.900 6.970 25,727 +0.00(+0.00%)
Apr 07, 2010 6.920 7.080 6.920 6.970 20,036 -0.09(-1.27%)
Apr 06, 2010 7.080 7.080 6.900 7.060 22,057 +0.00(+0.00%)
Apr 05, 2010 7.110 7.190 6.960 7.060 28,904 -0.06(-0.84%)
Apr 01, 2010 7.250 7.120 7.120 7.120 29,700 +0.01(+0.12%)
Mar 31, 2010 7.230 7.230 7.100 7.112 17,512 -0.03(-0.39%)
Mar 30, 2010 7.290 7.390 7.140 7.140 35,774 -0.24(-3.25%)
Mar 29, 2010 7.240 7.390 7.110 7.380 57,842 +0.12(+1.65%)
Mar 26, 2010 7.350 7.350 6.910 7.260 61,968 +0.16(+2.25%)
Mar 25, 2010 6.905 7.740 6.870 7.100 330,196 +0.35(+5.19%)
Mar 24, 2010 6.690 6.770 6.550 6.750 39,825 +0.02(+0.30%)
Mar 23, 2010 6.840 6.840 6.510 6.730 60,911 -0.11(-1.61%)
Mar 22, 2010 6.790 6.850 6.730 6.840 20,512 +0.05(+0.74%)
Mar 19, 2010 6.640 6.800 6.471 6.790 71,539 +0.24(+3.66%)
Mar 18, 2010 6.460 6.720 6.270 6.550 43,638 +0.07(+1.08%)
Mar 17, 2010 6.760 6.760 6.250 6.480 68,021 +0.03(+0.47%)
Mar 16, 2010 6.450 6.640 6.380 6.450 60,668 -0.11(-1.68%)
Mar 15, 2010 6.480 6.560 6.370 6.560 27,566 -0.08(-1.20%)
Mar 12, 2010 6.470 6.640 6.370 6.640 22,708 +0.18(+2.79%)
Mar 11, 2010 6.650 6.750 6.350 6.460 40,525 -0.07(-1.07%)
Mar 10, 2010 7.100 7.130 6.350 6.530 96,851 -0.32(-4.67%)
Mar 09, 2010 6.530 7.150 6.420 6.850 103,324 +0.30(+4.58%)
Mar 08, 2010 6.630 6.780 6.440 6.550 26,550 +0.02(+0.31%)
Mar 05, 2010 6.340 6.580 6.320 6.530 26,114 +0.17(+2.67%)
Mar 04, 2010 6.220 6.360 6.180 6.360 11,620 +0.11(+1.76%)
Mar 03, 2010 6.300 6.340 6.150 6.250 20,998 -0.05(-0.79%)
Mar 02, 2010 6.430 6.450 6.260 6.300 18,005 -0.15(-2.33%)
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.