ANIK Historical Prices | Anika Therapeutics Inc. Stock

TSX

0.80% TSX Ventures 0.00%

Anika Therapeutics Inc. (ANIK)

-NasdaqGS

17.54 0.01(0.06%) Jun 19, 4:00PM EDT|After Hours : 17.54 0.00 (0.00%) Jun 19, 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	17.72	18.07	17.00	17.54	168,100	17.54
Jun 18, 2013	16.65	17.78	16.47	17.55	217,000	17.55
Jun 17, 2013	15.93	16.89	15.77	16.55	146,600	16.55
Jun 14, 2013	15.84	15.96	15.30	15.68	50,500	15.68
Jun 13, 2013	15.26	15.86	15.26	15.73	65,400	15.73
Jun 12, 2013	16.27	16.42	15.30	15.30	70,000	15.30
Jun 11, 2013	15.30	16.44	15.30	16.10	101,200	16.10
Jun 10, 2013	15.24	15.56	14.88	15.48	43,100	15.48
Jun 7, 2013	15.13	15.36	14.80	15.33	38,500	15.33
Jun 6, 2013	14.51	14.98	14.20	14.97	64,300	14.97
Jun 5, 2013	14.57	14.85	14.39	14.55	66,600	14.55
Jun 4, 2013	14.94	15.12	14.37	14.58	68,100	14.58
Jun 3, 2013	14.85	15.22	14.76	14.97	125,600	14.97
May 31, 2013	15.30	15.30	14.69	14.76	58,000	14.76
May 30, 2013	15.19	15.59	15.11	15.39	59,100	15.39
May 29, 2013	14.87	15.14	14.80	15.07	57,200	15.07
May 28, 2013	14.50	14.92	14.37	14.92	63,000	14.92
May 24, 2013	14.04	14.20	14.00	14.18	26,800	14.18
May 23, 2013	13.63	14.05	13.36	14.03	59,800	14.03
May 22, 2013	14.52	14.66	13.60	13.75	134,300	13.75
May 21, 2013	14.35	14.68	14.19	14.45	42,100	14.45
May 20, 2013	14.43	14.75	14.30	14.39	73,600	14.39
May 17, 2013	14.18	14.46	14.07	14.40	64,800	14.40
May 16, 2013	14.01	14.31	14.01	14.15	25,700	14.15
May 15, 2013	14.09	14.24	14.03	14.14	49,500	14.14
May 14, 2013	13.97	14.10	13.82	14.10	72,200	14.10
May 13, 2013	13.98	14.09	13.76	13.90	23,800	13.90
May 10, 2013	13.95	14.10	13.95	14.01	30,500	14.01
May 9, 2013	13.79	13.99	13.77	13.94	48,800	13.94
May 8, 2013	13.50	13.93	13.50	13.88	54,200	13.88
May 7, 2013	12.99	13.53	12.99	13.51	66,600	13.51
May 6, 2013	12.91	13.24	12.73	13.16	131,600	13.16
May 3, 2013	12.40	13.08	12.40	12.84	158,400	12.84
May 2, 2013	13.30	13.97	13.04	13.11	190,900	13.11
May 1, 2013	13.33	13.50	12.90	12.99	114,800	12.99
Apr 30, 2013	12.67	13.44	12.58	13.35	80,500	13.35
Apr 29, 2013	12.38	12.76	12.36	12.70	27,600	12.70
Apr 26, 2013	12.62	12.68	12.26	12.33	64,000	12.33
Apr 25, 2013	12.49	12.74	12.36	12.64	67,700	12.64
Apr 24, 2013	12.68	12.75	12.38	12.45	51,000	12.45
Apr 23, 2013	12.81	12.86	12.46	12.65	49,200	12.65
Apr 22, 2013	12.88	12.88	12.50	12.71	20,700	12.71
Apr 19, 2013	12.53	12.91	12.53	12.88	32,800	12.88
Apr 18, 2013	12.95	12.95	12.28	12.49	75,400	12.49
Apr 17, 2013	12.97	13.16	12.26	12.93	83,900	12.93
Apr 16, 2013	12.61	13.27	12.57	13.14	50,500	13.14
Apr 15, 2013	13.25	13.48	12.38	12.51	176,500	12.51
Apr 12, 2013	13.40	13.72	13.40	13.51	23,900	13.51
Apr 11, 2013	13.65	13.76	13.40	13.46	64,900	13.46
Apr 10, 2013	13.72	13.81	13.60	13.69	50,400	13.69
Apr 9, 2013	13.98	13.98	13.53	13.69	70,900	13.69
Apr 8, 2013	13.85	13.91	13.61	13.91	40,500	13.91
Apr 5, 2013	13.92	14.05	13.74	13.79	82,500	13.79
Apr 4, 2013	13.81	14.07	13.77	14.04	51,100	14.04
Apr 3, 2013	14.54	14.54	13.79	13.82	103,600	13.82
Apr 2, 2013	14.61	14.96	14.22	14.59	92,000	14.59
Apr 1, 2013	14.55	15.08	14.53	14.59	133,300	14.59
Mar 28, 2013	14.28	14.55	14.25	14.52	111,500	14.52
Mar 27, 2013	14.06	14.40	14.03	14.24	89,300	14.24
Mar 26, 2013	14.15	14.23	13.87	14.01	48,300	14.01
Mar 25, 2013	14.26	14.35	13.83	14.04	76,000	14.04
Mar 22, 2013	14.27	14.30	14.18	14.23	124,300	14.23
Mar 21, 2013	14.45	14.48	14.01	14.25	95,800	14.25
Mar 20, 2013	13.82	14.46	13.60	14.45	151,200	14.45
Mar 19, 2013	13.69	13.92	13.59	13.63	74,700	13.63
Mar 18, 2013	13.33	13.84	13.25	13.69	58,500	13.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On ANIK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Anika Therapeutics Inc. (ANIK)