Anika Therapeutics, Inc. (ANIK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 25.74 | 26.82 | 25.74 | 26.28 | 26.28 | 61,400 |
| 13 June 2024 | 26.04 | 26.39 | 25.83 | 25.97 | 25.97 | 32,600 |
| 12 June 2024 | 26.26 | 26.68 | 25.88 | 26.10 | 26.10 | 46,900 |
| 11 June 2024 | 25.71 | 25.98 | 25.18 | 25.86 | 25.86 | 35,900 |
| 10 June 2024 | 25.72 | 25.79 | 25.14 | 25.71 | 25.71 | 32,400 |
| 07 June 2024 | 25.99 | 26.09 | 23.92 | 25.79 | 25.79 | 36,100 |
| 06 June 2024 | 26.54 | 26.59 | 26.06 | 26.24 | 26.24 | 34,000 |
| 05 June 2024 | 26.45 | 26.89 | 26.31 | 26.47 | 26.47 | 37,800 |
| 04 June 2024 | 26.74 | 27.03 | 26.26 | 26.39 | 26.39 | 43,300 |
| 03 June 2024 | 25.65 | 26.94 | 25.44 | 26.68 | 26.68 | 70,600 |
| 31 May 2024 | 25.71 | 26.24 | 25.48 | 25.65 | 25.65 | 58,500 |
| 30 May 2024 | 25.67 | 25.94 | 25.58 | 25.71 | 25.71 | 41,800 |
| 29 May 2024 | 24.96 | 25.88 | 24.96 | 25.64 | 25.64 | 70,800 |
| 28 May 2024 | 24.69 | 24.84 | 24.48 | 24.76 | 24.76 | 35,000 |
| 24 May 2024 | 24.70 | 25.16 | 24.45 | 24.57 | 24.57 | 43,100 |
| 23 May 2024 | 25.39 | 25.39 | 23.95 | 24.69 | 24.69 | 67,800 |
| 22 May 2024 | 25.63 | 26.07 | 25.40 | 25.41 | 25.41 | 50,900 |
| 21 May 2024 | 25.61 | 25.97 | 25.54 | 25.75 | 25.75 | 57,300 |
| 20 May 2024 | 25.50 | 25.72 | 25.25 | 25.64 | 25.64 | 37,800 |
| 17 May 2024 | 25.50 | 25.52 | 25.18 | 25.40 | 25.40 | 40,600 |
| 16 May 2024 | 26.20 | 26.27 | 25.50 | 25.50 | 25.50 | 35,200 |
| 15 May 2024 | 25.80 | 26.74 | 25.59 | 26.08 | 26.08 | 51,900 |
| 14 May 2024 | 25.56 | 25.88 | 25.48 | 25.59 | 25.59 | 39,000 |
| 13 May 2024 | 25.60 | 25.70 | 25.40 | 25.56 | 25.56 | 79,700 |
| 10 May 2024 | 25.32 | 26.36 | 25.32 | 25.63 | 25.63 | 85,900 |
| 09 May 2024 | 26.91 | 27.86 | 25.14 | 25.26 | 25.26 | 189,700 |
| 08 May 2024 | 28.25 | 28.67 | 27.81 | 28.47 | 28.47 | 59,500 |
| 07 May 2024 | 27.85 | 28.64 | 27.52 | 28.36 | 28.36 | 56,000 |
| 06 May 2024 | 27.64 | 28.11 | 27.35 | 27.86 | 27.86 | 58,200 |
| 03 May 2024 | 27.91 | 28.19 | 27.53 | 27.59 | 27.59 | 56,800 |
| 02 May 2024 | 26.52 | 27.61 | 26.50 | 27.59 | 27.59 | 73,800 |
| 01 May 2024 | 25.96 | 26.57 | 25.96 | 26.49 | 26.49 | 71,400 |
| 30 Apr 2024 | 25.94 | 26.11 | 25.64 | 25.89 | 25.89 | 49,000 |
| 29 Apr 2024 | 25.55 | 26.10 | 25.55 | 25.97 | 25.97 | 40,300 |
| 26 Apr 2024 | 25.59 | 25.80 | 25.45 | 25.57 | 25.57 | 36,900 |
| 25 Apr 2024 | 25.80 | 25.86 | 25.48 | 25.58 | 25.58 | 48,700 |
| 24 Apr 2024 | 25.72 | 26.14 | 25.72 | 25.90 | 25.90 | 31,400 |
| 23 Apr 2024 | 25.90 | 26.16 | 25.67 | 25.79 | 25.79 | 35,900 |
| 22 Apr 2024 | 25.83 | 26.03 | 25.51 | 25.95 | 25.95 | 37,500 |
| 19 Apr 2024 | 25.48 | 25.97 | 25.46 | 25.84 | 25.84 | 49,300 |
| 18 Apr 2024 | 25.71 | 25.81 | 25.37 | 25.43 | 25.43 | 83,300 |
| 17 Apr 2024 | 25.58 | 25.88 | 25.50 | 25.69 | 25.69 | 53,000 |
| 16 Apr 2024 | 25.24 | 25.95 | 25.24 | 25.51 | 25.51 | 52,300 |
| 15 Apr 2024 | 25.10 | 25.43 | 24.97 | 25.31 | 25.31 | 37,400 |
| 12 Apr 2024 | 25.38 | 25.53 | 24.90 | 25.00 | 25.00 | 46,100 |
| 11 Apr 2024 | 25.92 | 26.06 | 25.55 | 25.61 | 25.61 | 30,400 |
| 10 Apr 2024 | 25.34 | 25.91 | 25.34 | 25.86 | 25.86 | 63,900 |
| 09 Apr 2024 | 25.51 | 26.44 | 25.51 | 25.89 | 25.89 | 40,000 |
| 08 Apr 2024 | 25.75 | 25.79 | 25.50 | 25.56 | 25.56 | 37,400 |
| 05 Apr 2024 | 26.01 | 26.10 | 25.39 | 25.62 | 25.62 | 44,200 |
| 04 Apr 2024 | 26.43 | 26.85 | 25.89 | 26.01 | 26.01 | 54,700 |
| 03 Apr 2024 | 25.71 | 26.40 | 25.70 | 26.28 | 26.28 | 117,400 |
| 02 Apr 2024 | 25.55 | 25.91 | 25.40 | 25.83 | 25.83 | 122,700 |
| 01 Apr 2024 | 25.37 | 26.09 | 25.25 | 25.70 | 25.70 | 140,400 |
| 28 Mar 2024 | 25.55 | 25.62 | 25.24 | 25.40 | 25.40 | 83,700 |
| 27 Mar 2024 | 25.44 | 25.73 | 25.40 | 25.54 | 25.54 | 57,900 |
| 26 Mar 2024 | 25.26 | 25.50 | 25.00 | 25.36 | 25.36 | 55,000 |
| 25 Mar 2024 | 25.33 | 25.47 | 25.01 | 25.09 | 25.09 | 141,100 |
| 22 Mar 2024 | 25.45 | 26.00 | 25.40 | 25.46 | 25.46 | 84,000 |
| 21 Mar 2024 | 25.77 | 26.09 | 25.18 | 25.39 | 25.39 | 95,200 |
| 20 Mar 2024 | 25.24 | 25.76 | 25.09 | 25.59 | 25.59 | 71,300 |
| 19 Mar 2024 | 25.30 | 25.69 | 25.26 | 25.37 | 25.37 | 87,700 |
| 18 Mar 2024 | 25.37 | 26.19 | 25.06 | 25.27 | 25.27 | 122,600 |
| 15 Mar 2024 | 24.41 | 25.78 | 24.41 | 25.44 | 25.44 | 127,800 |
| 14 Mar 2024 | 23.87 | 26.08 | 21.00 | 24.54 | 24.54 | 212,900 |
| 13 Mar 2024 | 25.75 | 26.14 | 25.40 | 25.40 | 25.40 | 133,600 |
| 12 Mar 2024 | 26.20 | 26.29 | 25.45 | 25.79 | 25.79 | 91,800 |
| 11 Mar 2024 | 25.41 | 25.85 | 25.21 | 25.79 | 25.79 | 76,800 |
| 08 Mar 2024 | 25.48 | 26.15 | 25.09 | 25.42 | 25.42 | 119,500 |
| 07 Mar 2024 | 25.96 | 26.78 | 25.22 | 25.35 | 25.35 | 113,400 |
| 06 Mar 2024 | 26.54 | 27.31 | 25.99 | 26.03 | 26.03 | 124,900 |
| 05 Mar 2024 | 25.89 | 26.61 | 25.80 | 26.42 | 26.42 | 155,200 |
| 04 Mar 2024 | 25.21 | 26.07 | 24.91 | 26.01 | 26.01 | 83,800 |
| 01 Mar 2024 | 24.22 | 25.27 | 24.03 | 25.14 | 25.14 | 58,300 |
| 29 Feb 2024 | 24.98 | 25.25 | 24.24 | 24.28 | 24.28 | 55,900 |
| 28 Feb 2024 | 24.98 | 25.68 | 24.66 | 24.77 | 24.77 | 73,600 |
| 27 Feb 2024 | 25.53 | 25.66 | 24.74 | 25.26 | 25.26 | 154,700 |
| 26 Feb 2024 | 25.59 | 26.30 | 24.45 | 25.40 | 25.40 | 176,600 |
| 23 Feb 2024 | 24.84 | 26.33 | 24.58 | 25.89 | 25.89 | 74,800 |
| 22 Feb 2024 | 24.54 | 25.26 | 24.19 | 24.83 | 24.83 | 220,800 |
| 21 Feb 2024 | 23.90 | 24.74 | 23.72 | 24.62 | 24.62 | 59,500 |
| 20 Feb 2024 | 23.95 | 24.62 | 23.60 | 24.25 | 24.25 | 48,900 |
| 16 Feb 2024 | 24.54 | 25.08 | 24.06 | 24.21 | 24.21 | 65,800 |
| 15 Feb 2024 | 23.81 | 24.59 | 23.66 | 24.59 | 24.59 | 43,000 |
| 14 Feb 2024 | 23.63 | 23.74 | 23.18 | 23.59 | 23.59 | 46,300 |
| 13 Feb 2024 | 23.49 | 23.99 | 23.09 | 23.31 | 23.31 | 89,600 |
| 12 Feb 2024 | 24.03 | 24.28 | 23.57 | 24.01 | 24.01 | 65,200 |
| 09 Feb 2024 | 23.79 | 24.26 | 23.63 | 24.03 | 24.03 | 45,500 |
| 08 Feb 2024 | 23.39 | 23.79 | 23.27 | 23.66 | 23.66 | 51,500 |
| 07 Feb 2024 | 23.87 | 24.00 | 23.41 | 23.41 | 23.41 | 40,200 |
| 06 Feb 2024 | 23.46 | 24.21 | 22.96 | 23.94 | 23.94 | 51,500 |
| 05 Feb 2024 | 22.82 | 23.62 | 22.82 | 23.42 | 23.42 | 49,100 |
| 02 Feb 2024 | 23.11 | 23.77 | 22.95 | 23.10 | 23.10 | 41,400 |
| 01 Feb 2024 | 23.58 | 23.58 | 22.95 | 23.40 | 23.40 | 81,400 |
| 31 Jan 2024 | 24.55 | 24.76 | 23.39 | 23.52 | 23.52 | 70,600 |
| 30 Jan 2024 | 24.93 | 25.29 | 24.41 | 24.52 | 24.52 | 97,500 |
| 29 Jan 2024 | 24.39 | 25.50 | 22.57 | 25.08 | 25.08 | 96,700 |
| 26 Jan 2024 | 24.22 | 24.60 | 23.41 | 24.40 | 24.40 | 149,800 |
| 25 Jan 2024 | 23.45 | 24.22 | 23.20 | 24.17 | 24.17 | 69,300 |
| 24 Jan 2024 | 23.17 | 23.24 | 22.61 | 23.18 | 23.18 | 62,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.