Canada markets close in 33 minutes

Anika Therapeutics, Inc. (ANIK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.92-0.05 (-0.17%)
As of 03:14PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202425.9426.0625.6725.9225.9219,919
Apr 29, 202425.5526.1025.5525.9725.9740,300
Apr 26, 202425.5925.8025.4525.5725.5736,900
Apr 25, 202425.8025.8625.4825.5825.5848,700
Apr 24, 202425.7226.1425.7225.9025.9031,400
Apr 23, 202425.9026.1625.6725.7925.7935,900
Apr 22, 202425.8326.0325.5125.9525.9537,500
Apr 19, 202425.4825.9725.4625.8425.8449,300
Apr 18, 202425.7125.8125.3725.4325.4383,300
Apr 17, 202425.5825.8825.5025.6925.6953,000
Apr 16, 202425.2425.9525.2425.5125.5152,300
Apr 15, 202425.1025.4324.9725.3125.3137,400
Apr 12, 202425.3825.5324.9025.0025.0046,100
Apr 11, 202425.9226.0625.5525.6125.6130,400
Apr 10, 202425.3425.9125.3425.8625.8663,900
Apr 09, 202425.5126.4425.5125.8925.8940,000
Apr 08, 202425.7525.7925.5025.5625.5637,400
Apr 05, 202426.0126.1025.3925.6225.6244,200
Apr 04, 202426.4326.8525.8926.0126.0154,700
Apr 03, 202425.7126.4025.7026.2826.28117,400
Apr 02, 202425.5525.9125.4025.8325.83122,700
Apr 01, 202425.3726.0925.2525.7025.70140,400
Mar 28, 202425.5525.6225.2425.4025.4083,700
Mar 27, 202425.4425.7325.4025.5425.5457,900
Mar 26, 202425.2625.5025.0025.3625.3655,000
Mar 25, 202425.3325.4725.0125.0925.09141,100
Mar 22, 202425.4526.0025.4025.4625.4684,000
Mar 21, 202425.7726.0925.1825.3925.3995,200
Mar 20, 202425.2425.7625.0925.5925.5971,300
Mar 19, 202425.3025.6925.2625.3725.3787,700
Mar 18, 202425.3726.1925.0625.2725.27122,600
Mar 15, 202424.4125.7824.4125.4425.44127,800
Mar 14, 202423.8726.0821.0024.5424.54212,900
Mar 13, 202425.7526.1425.4025.4025.40133,600
Mar 12, 202426.2026.2925.4525.7925.7991,800
Mar 11, 202425.4125.8525.2125.7925.7976,800
Mar 08, 202425.4826.1525.0925.4225.42119,500
Mar 07, 202425.9626.7825.2225.3525.35113,400
Mar 06, 202426.5427.3125.9926.0326.03124,900
Mar 05, 202425.8926.6125.8026.4226.42155,200
Mar 04, 202425.2126.0724.9126.0126.0183,800
Mar 01, 202424.2225.2724.0325.1425.1458,300
Feb 29, 202424.9825.2524.2424.2824.2855,900
Feb 28, 202424.9825.6824.6624.7724.7773,600
Feb 27, 202425.5325.6624.7425.2625.26154,700
Feb 26, 202425.5926.3024.4525.4025.40176,600
Feb 23, 202424.8426.3324.5825.8925.8974,800
Feb 22, 202424.5425.2624.1924.8324.83220,800
Feb 21, 202423.9024.7423.7224.6224.6259,500
Feb 20, 202423.9524.6223.6024.2524.2548,900
Feb 16, 202424.5425.0824.0624.2124.2165,800
Feb 15, 202423.8124.5923.6624.5924.5943,000
Feb 14, 202423.6323.7423.1823.5923.5946,300
Feb 13, 202423.4923.9923.0923.3123.3189,600
Feb 12, 202424.0324.2823.5724.0124.0165,200
Feb 09, 202423.7924.2623.6324.0324.0345,500
Feb 08, 202423.3923.7923.2723.6623.6651,500
Feb 07, 202423.8724.0023.4123.4123.4140,200
Feb 06, 202423.4624.2122.9623.9423.9451,500
Feb 05, 202422.8223.6222.8223.4223.4249,100
Feb 02, 202423.1123.7722.9523.1023.1041,400
Feb 01, 202423.5823.5822.9523.4023.4081,400
Jan 31, 202424.5524.7623.3923.5223.5270,600
Jan 30, 202424.9325.2924.4124.5224.5297,500
Jan 29, 202424.3925.5022.5725.0825.0896,700
Jan 26, 202424.2224.6023.4124.4024.40149,800
Jan 25, 202423.4524.2223.2024.1724.1769,300
Jan 24, 202423.1723.2422.6123.1823.1862,000
Jan 23, 202422.5923.0622.2622.9022.9064,200
Jan 22, 202422.4122.6622.0622.4322.4348,100
Jan 19, 202422.6022.6022.0822.2422.2450,200
Jan 18, 202422.3922.6722.0122.4522.4573,300
Jan 17, 202421.7222.4921.7222.4422.4448,100
Jan 16, 202422.3022.3121.6621.9521.95116,900
Jan 12, 202423.0023.3022.3222.3822.3854,900
Jan 11, 202422.9423.3722.8022.9022.9086,500
Jan 10, 202422.4723.1721.9323.1623.1675,000
Jan 09, 202422.3722.7322.1522.4522.4551,100
Jan 08, 202422.1622.9222.1622.6222.6270,100
Jan 05, 202422.0222.2421.9222.0722.07114,000
Jan 04, 202422.8723.0022.1722.2022.2073,200
Jan 03, 202422.5923.2022.2822.6322.6367,200
Jan 02, 202422.7123.1222.5822.6622.6671,200
Dec 29, 202322.2823.0122.2822.6622.6644,600
Dec 28, 202322.6122.7922.4222.6422.6440,300
Dec 27, 202322.8222.8522.4722.6922.6937,800
Dec 26, 202323.3123.3122.6922.8022.8042,000
Dec 22, 202322.8623.6622.8623.3023.30138,300
Dec 21, 202322.5422.7322.4422.6522.6562,700
Dec 20, 202322.3322.9522.1522.2722.2799,600
Dec 19, 202322.5022.7621.8822.4722.4786,200
Dec 18, 202322.4022.6922.1922.3922.3954,100
Dec 15, 202322.8222.9022.1522.3222.32125,000
Dec 14, 202322.8823.1722.2022.5622.56106,300
Dec 13, 202321.5822.5221.3022.5122.5180,500
Dec 12, 202321.6921.8721.2121.6621.6628,400
Dec 11, 202322.4322.4321.6421.7221.7244,700
Dec 08, 202322.3622.9822.2322.4622.4648,900
Dec 07, 202321.8722.5921.8422.4822.4868,800
Dec 06, 202322.7622.9221.9021.9721.9745,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...