Anika Therapeutics (NQ: ANIK )

38.27 USD +0.02 (+0.05%)
Official Closing Price Updated: 1:13 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 38.47 38.96 37.84 38.27 26,100 +0.02(+0.05%)
Nov 25, 2020 38.68 39.35 37.22 38.25 101,600 -0.79(-2.02%)
Nov 24, 2020 37.56 39.36 37.20 39.04 92,252 +1.87(+5.03%)
Nov 23, 2020 36.41 37.50 36.41 37.17 44,250 +0.97(+2.68%)
Nov 20, 2020 36.14 36.38 35.68 36.20 75,400 -0.34(-0.93%)
Nov 19, 2020 36.58 36.95 35.93 36.54 40,921 -0.38(-1.03%)
Nov 18, 2020 37.54 38.02 36.92 36.92 50,004 -0.53(-1.42%)
Nov 17, 2020 37.82 37.82 36.54 37.45 84,888 -0.62(-1.63%)
Nov 16, 2020 38.00 39.04 37.67 38.07 87,638 +0.26(+0.69%)
Nov 13, 2020 37.63 38.01 36.47 37.81 85,700 +0.31(+0.83%)
Nov 12, 2020 37.29 37.62 36.78 37.50 125,388 -0.26(-0.69%)
Nov 11, 2020 38.33 38.33 36.96 37.76 68,602 -0.57(-1.49%)
Nov 10, 2020 35.58 38.34 34.86 38.33 108,440 +3.23(+9.20%)
Nov 09, 2020 34.14 35.84 32.51 35.10 182,306 +2.51(+7.70%)
Nov 06, 2020 33.99 34.86 32.55 32.59 82,300 -1.31(-3.86%)
Nov 05, 2020 36.00 36.75 33.01 33.90 157,041 -2.87(-7.81%)
Nov 04, 2020 34.99 37.16 34.92 36.77 128,264 +1.73(+4.94%)
Nov 03, 2020 33.63 35.33 32.99 35.04 136,718 +1.92(+5.80%)
Nov 02, 2020 33.15 33.69 32.75 33.12 85,929 +0.50(+1.53%)
Oct 30, 2020 33.69 33.69 32.04 32.62 140,600 -0.92(-2.74%)
Oct 29, 2020 33.21 34.00 32.85 33.54 73,456 +0.20(+0.60%)
Oct 28, 2020 33.50 33.99 33.13 33.34 63,322 -1.06(-3.08%)
Oct 27, 2020 34.46 34.92 34.06 34.40 91,083 -0.24(-0.69%)
Oct 26, 2020 34.83 35.11 34.13 34.64 94,178 -0.57(-1.62%)
Oct 23, 2020 36.04 36.04 34.87 35.21 38,200 -0.73(-2.03%)
Oct 22, 2020 35.79 36.85 35.49 35.94 109,051 +0.11(+0.31%)
Oct 21, 2020 35.98 36.60 34.61 35.83 69,948 -0.30(-0.83%)
Oct 20, 2020 37.43 37.84 35.62 36.13 117,131 -1.69(-4.47%)
Oct 19, 2020 38.86 38.93 37.76 37.82 140,681 -0.73(-1.89%)
Oct 16, 2020 38.36 39.11 38.36 38.55 56,500 +0.19(+0.50%)
Oct 15, 2020 37.08 38.69 36.54 38.36 79,431 +0.81(+2.16%)
Oct 14, 2020 38.59 38.61 37.55 37.55 35,492 -1.04(-2.70%)
Oct 13, 2020 38.61 39.03 38.26 38.59 44,622 -0.33(-0.85%)
Oct 12, 2020 38.43 39.45 38.28 38.92 65,550 +0.60(+1.57%)
Oct 09, 2020 38.18 38.42 36.50 38.32 55,300 +0.39(+1.03%)
Oct 08, 2020 37.99 38.35 37.06 37.93 75,246 +0.40(+1.07%)
Oct 07, 2020 35.91 37.77 35.89 37.53 114,192 +1.78(+4.98%)
Oct 06, 2020 36.06 36.63 35.35 35.75 153,756 -0.24(-0.67%)
Oct 05, 2020 36.62 37.38 35.78 35.99 85,794 -0.10(-0.28%)
Oct 02, 2020 36.41 37.46 35.45 36.09 162,600 -1.12(-3.01%)
Oct 01, 2020 35.56 37.73 35.01 37.21 186,354 +1.82(+5.14%)
Sep 30, 2020 34.20 35.59 33.67 35.39 167,182 +1.21(+3.54%)
Sep 29, 2020 35.14 36.12 33.78 34.18 88,449 -1.16(-3.28%)
Sep 28, 2020 34.55 35.74 34.50 35.34 140,626 +1.12(+3.27%)
Sep 25, 2020 33.04 34.37 33.04 34.22 73,200 +0.98(+2.95%)
Sep 24, 2020 32.50 33.65 32.21 33.24 76,972 +0.68(+2.09%)
Sep 23, 2020 33.38 34.90 32.50 32.56 92,720 -0.81(-2.43%)
Sep 22, 2020 34.55 35.20 33.14 33.37 121,546 -1.00(-2.91%)
Sep 21, 2020 35.86 36.26 33.80 34.37 210,466 -2.17(-5.94%)
Sep 18, 2020 37.19 37.19 35.18 36.54 578,600 -0.15(-0.41%)
Sep 17, 2020 36.72 37.15 36.29 36.69 74,628 -0.39(-1.05%)
Sep 16, 2020 36.04 38.17 35.96 37.08 118,441 +1.33(+3.72%)
Sep 15, 2020 36.69 36.72 34.44 35.75 170,070 -0.51(-1.41%)
Sep 14, 2020 36.96 37.41 35.89 36.26 135,758 -0.20(-0.55%)
Sep 11, 2020 36.77 36.85 35.79 36.46 61,700 -0.15(-0.41%)
Sep 10, 2020 36.88 37.52 36.46 36.61 84,653 -0.16(-0.44%)
Sep 09, 2020 37.07 37.45 36.42 36.77 103,639 -0.09(-0.24%)
Sep 08, 2020 36.88 37.63 36.37 36.86 93,675 -0.44(-1.18%)
Sep 04, 2020 38.10 38.15 36.77 37.30 101,700 -0.29(-0.77%)
Sep 03, 2020 38.05 38.07 37.06 37.59 98,916 -0.37(-0.97%)
Sep 02, 2020 36.71 38.00 36.60 37.96 92,998 +1.25(+3.41%)
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.