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, 2018 40.36 41.47 40.36 40.66 110,814 +0.17(+0.42%)
May 30, 2018 40.39 41.49 39.85 40.49 191,782 +0.49(+1.23%)
May 29, 2018 40.00 40.24 39.39 40.00 180,550 -0.31(-0.77%)
May 25, 2018 40.31 40.31 40.31 0 -1.10(-2.66%)
May 24, 2018 39.75 42.51 39.75 41.41 346,824 +1.91(+4.84%)
May 23, 2018 38.84 39.83 38.84 39.50 188,572 +0.55(+1.41%)
May 22, 2018 39.09 39.29 38.52 38.95 123,482 -0.13(-0.33%)
May 21, 2018 38.75 39.43 38.74 39.08 134,405 +0.14(+0.36%)
May 18, 2018 39.30 39.49 38.68 38.94 105,674 -0.09(-0.23%)
May 17, 2018 39.63 40.62 38.94 39.03 162,530 -0.78(-1.96%)
May 16, 2018 38.22 41.06 36.19 39.81 731,661 +1.66(+4.35%)
May 15, 2018 37.82 38.59 36.80 38.15 244,002 +0.17(+0.45%)
May 14, 2018 37.11 38.54 37.11 37.98 179,933 +0.91(+2.45%)
May 11, 2018 37.09 37.30 36.73 37.07 159,070 +0.07(+0.19%)
May 10, 2018 36.60 37.06 36.06 37.00 168,222 +0.40(+1.09%)
May 09, 2018 36.84 37.31 36.50 36.60 95,246 -0.16(-0.44%)
May 08, 2018 37.45 37.81 36.66 36.76 211,490 -1.26(-3.31%)
May 07, 2018 38.03 38.51 37.74 38.02 150,196 +0.15(+0.40%)
May 04, 2018 36.14 38.73 35.05 37.87 312,975 +3.07(+8.82%)
May 03, 2018 38.11 40.00 31.00 34.80 841,774 -11.40(-24.68%)
May 02, 2018 45.12 46.59 45.02 46.20 102,991 +1.09(+2.42%)
May 01, 2018 43.89 45.11 43.87 45.11 135,499 +1.10(+2.50%)
Apr 30, 2018 43.94 45.23 43.64 44.01 224,640 +0.06(+0.14%)
Apr 27, 2018 43.99 44.35 43.75 43.95 171,510 -0.03(-0.07%)
Apr 26, 2018 44.40 44.89 43.73 43.98 403,550 -0.43(-0.97%)
Apr 25, 2018 44.75 45.15 44.11 44.41 132,896 -0.39(-0.87%)
Apr 24, 2018 44.99 45.35 44.39 44.80 81,462 -0.01(-0.02%)
Apr 23, 2018 45.30 45.49 44.61 44.81 68,705 -0.32(-0.71%)
Apr 20, 2018 45.34 46.17 45.03 45.13 88,851 -0.40(-0.88%)
Apr 19, 2018 45.83 46.00 45.33 45.53 57,320 -0.38(-0.83%)
Apr 18, 2018 46.58 46.58 45.05 45.91 168,396 -0.69(-1.48%)
Apr 17, 2018 46.84 47.09 45.06 46.60 113,437 -0.02(-0.04%)
Apr 16, 2018 46.36 47.05 46.17 46.62 38,663 +0.52(+1.13%)
Apr 13, 2018 46.24 46.75 45.81 46.10 53,734 -0.10(-0.22%)
Apr 12, 2018 46.74 47.29 46.15 46.20 77,945 -0.35(-0.75%)
Apr 11, 2018 46.02 47.12 46.02 46.55 86,358 +0.29(+0.63%)
Apr 10, 2018 46.86 47.16 46.04 46.26 127,164 -0.12(-0.26%)
Apr 09, 2018 45.81 47.31 45.81 46.38 61,000 +0.73(+1.60%)
Apr 06, 2018 46.26 47.03 45.01 45.65 77,951 -1.04(-2.23%)
Apr 05, 2018 46.95 47.19 46.39 46.69 90,247 +0.06(+0.13%)
Apr 04, 2018 45.11 46.90 45.01 46.63 175,549 +0.60(+1.30%)
Apr 03, 2018 48.51 48.51 45.50 46.03 254,160 -2.24(-4.64%)
Apr 02, 2018 49.75 49.75 47.94 48.27 42,729 -1.45(-2.92%)
Mar 29, 2018 49.72 49.72 49.72 0 +0.26(+0.53%)
Mar 28, 2018 49.32 50.60 48.97 49.46 70,614 +0.24(+0.49%)
Mar 27, 2018 51.17 51.22 48.79 49.22 93,471 -1.83(-3.58%)
Mar 26, 2018 50.09 51.22 49.64 51.05 52,719 +1.39(+2.80%)
Mar 23, 2018 51.34 51.82 49.55 49.66 77,560 -1.61(-3.14%)
Mar 22, 2018 51.53 52.98 51.11 51.27 72,131 -0.76(-1.46%)
Mar 21, 2018 52.39 52.71 51.15 52.03 37,018 -0.29(-0.55%)
Mar 20, 2018 52.39 53.08 51.00 52.32 125,289 -0.10(-0.19%)
Mar 19, 2018 51.06 52.89 51.06 52.42 159,519 +0.99(+1.92%)
Mar 16, 2018 52.07 53.11 50.60 51.43 257,968 -0.64(-1.23%)
Mar 15, 2018 53.49 53.49 51.94 52.07 86,601 -1.49(-2.78%)
Mar 14, 2018 53.88 53.88 53.30 53.56 81,085 -0.32(-0.59%)
Mar 13, 2018 54.06 54.88 53.32 53.88 76,287 -0.05(-0.09%)
Mar 12, 2018 53.41 54.69 53.26 53.93 63,341 +0.44(+0.82%)
Mar 09, 2018 53.46 53.81 52.72 53.49 67,098 +0.06(+0.11%)
Mar 08, 2018 52.90 53.89 52.61 53.43 87,880 +0.53(+1.00%)
Mar 07, 2018 53.09 52.90 46,414 +1.00(+1.93%)
Mar 06, 2018 51.17 52.05 50.81 51.90 90,588 +0.83(+1.63%)
Mar 05, 2018 51.60 51.89 49.89 51.07 123,775 -0.87(-1.68%)
Mar 02, 2018 51.29 52.31 50.73 51.94 91,018 +0.43(+0.83%)
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.