Anika Therapeutics (NQ: ANIK )

26.28 +0.31 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 25.74 26.82 25.74 26.28 61,366 +0.31(+1.19%)
Jun 13, 2024 26.04 26.39 25.83 25.97 32,595 -0.13(-0.50%)
Jun 12, 2024 26.26 26.68 25.88 26.10 46,876 +0.24(+0.93%)
Jun 11, 2024 25.71 25.98 25.18 25.86 35,900 +0.15(+0.58%)
Jun 10, 2024 25.72 25.79 25.14 25.71 32,362 -0.08(-0.31%)
Jun 07, 2024 25.99 26.09 23.92 25.79 36,123 -0.45(-1.71%)
Jun 06, 2024 26.54 26.59 26.06 26.24 34,030 -0.23(-0.87%)
Jun 05, 2024 26.45 26.89 26.31 26.47 37,824 +0.08(+0.30%)
Jun 04, 2024 26.74 27.03 26.25 26.39 43,279 -0.29(-1.09%)
Jun 03, 2024 25.65 26.94 25.44 26.68 70,573 +1.03(+4.02%)
May 31, 2024 25.71 26.24 25.48 25.65 58,461 -0.06(-0.23%)
May 30, 2024 25.67 25.94 25.58 25.71 41,787 +0.07(+0.27%)
May 29, 2024 24.96 25.88 24.96 25.64 70,841 +0.88(+3.55%)
May 28, 2024 24.69 24.84 24.48 24.76 35,007 +0.19(+0.77%)
May 24, 2024 24.70 25.16 24.45 24.57 43,112 -0.12(-0.49%)
May 23, 2024 25.39 25.39 23.95 24.69 67,823 -0.72(-2.83%)
May 22, 2024 25.63 26.07 25.40 25.41 50,862 -0.34(-1.32%)
May 21, 2024 25.61 25.97 25.54 25.75 57,270 +0.11(+0.43%)
May 20, 2024 25.50 25.72 25.25 25.64 37,846 +0.24(+0.94%)
May 17, 2024 25.50 25.52 25.18 25.40 40,593 -0.10(-0.39%)
May 16, 2024 26.20 26.27 25.50 25.50 35,246 -0.58(-2.22%)
May 15, 2024 25.80 26.74 25.59 26.08 51,892 +0.49(+1.91%)
May 14, 2024 25.56 25.88 25.48 25.59 38,954 +0.03(+0.12%)
May 13, 2024 25.60 25.70 25.40 25.56 79,733 -0.07(-0.27%)
May 10, 2024 25.32 26.36 25.32 25.63 85,864 +0.37(+1.46%)
May 09, 2024 26.91 27.86 25.14 25.26 189,719 -3.21(-11.28%)
May 08, 2024 28.25 28.67 27.81 28.47 59,460 +0.11(+0.39%)
May 07, 2024 27.85 28.64 27.52 28.36 55,953 +0.50(+1.79%)
May 06, 2024 27.64 28.11 27.35 27.86 58,150 +0.27(+0.98%)
May 03, 2024 27.91 28.19 27.53 27.59 56,826 +0.00(+0.00%)
May 02, 2024 26.52 27.61 26.50 27.59 73,763 +1.10(+4.15%)
May 01, 2024 25.96 26.57 25.96 26.49 71,391 +0.60(+2.32%)
Apr 30, 2024 25.94 26.11 25.64 25.89 49,041 -0.08(-0.31%)
Apr 29, 2024 25.55 26.10 25.55 25.97 40,322 +0.40(+1.56%)
Apr 26, 2024 25.59 25.80 25.45 25.57 36,883 -0.01(-0.04%)
Apr 25, 2024 25.80 25.86 25.48 25.58 48,662 -0.32(-1.24%)
Apr 24, 2024 25.72 26.14 25.72 25.90 31,400 +0.11(+0.43%)
Apr 23, 2024 25.90 26.16 25.67 25.79 35,868 -0.16(-0.62%)
Apr 22, 2024 25.83 26.03 25.51 25.95 37,540 +0.11(+0.43%)
Apr 19, 2024 25.48 25.97 25.45 25.84 49,278 +0.41(+1.61%)
Apr 18, 2024 25.71 25.81 25.37 25.43 83,322 -0.26(-1.01%)
Apr 17, 2024 25.58 25.88 25.50 25.69 53,028 +0.18(+0.71%)
Apr 16, 2024 25.24 25.95 25.24 25.51 52,332 +0.20(+0.79%)
Apr 15, 2024 25.10 25.43 24.97 25.31 37,432 +0.31(+1.24%)
Apr 12, 2024 25.38 25.53 24.90 25.00 46,055 -0.61(-2.38%)
Apr 11, 2024 25.92 26.06 25.55 25.61 30,432 -0.25(-0.97%)
Apr 10, 2024 25.34 25.91 25.34 25.86 63,875 -0.03(-0.12%)
Apr 09, 2024 25.51 26.44 25.51 25.89 40,040 +0.33(+1.29%)
Apr 08, 2024 25.75 25.79 25.50 25.56 37,414 -0.06(-0.23%)
Apr 05, 2024 26.01 26.10 25.39 25.62 44,243 -0.39(-1.50%)
Apr 04, 2024 26.43 26.85 25.89 26.01 54,656 -0.27(-1.03%)
Apr 03, 2024 25.71 26.40 25.70 26.28 117,432 +0.45(+1.74%)
Apr 02, 2024 25.55 25.91 25.40 25.83 122,694 +0.13(+0.51%)
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.