NasdaqGS - Nasdaq Real Time Price USD

Anika Therapeutics, Inc. (ANIK)

Compare
17.07 +0.54 (+3.27%)
At close: November 4 at 4:00 PM EST
16.72 -0.35 (-2.05%)
After hours: November 4 at 5:49 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 16.43 17.56 16.10 17.07 17.07 221,800
Nov 1, 2024 17.18 17.73 16.30 16.53 16.53 286,000
Oct 31, 2024 24.12 24.12 16.00 17.11 17.11 417,600
Oct 30, 2024 24.52 24.85 24.52 24.68 24.68 52,300
Oct 29, 2024 24.61 24.83 24.43 24.52 24.52 53,900
Oct 28, 2024 24.51 25.00 24.43 24.66 24.66 67,400
Oct 25, 2024 24.58 24.79 24.32 24.32 24.32 31,900
Oct 24, 2024 24.52 24.73 24.41 24.51 24.51 44,300
Oct 23, 2024 24.59 24.59 24.24 24.54 24.54 71,600
Oct 22, 2024 24.48 24.92 24.44 24.70 24.70 49,900
Oct 21, 2024 24.95 25.24 24.39 24.44 24.44 32,700
Oct 18, 2024 25.29 25.44 24.90 25.06 25.06 29,600
Oct 17, 2024 25.29 25.39 24.93 25.15 25.15 28,200
Oct 16, 2024 25.32 25.45 25.07 25.21 25.21 32,400
Oct 15, 2024 25.34 25.63 25.11 25.15 25.15 41,900
Oct 14, 2024 25.49 25.50 25.21 25.34 25.34 24,200
Oct 11, 2024 25.27 25.65 25.27 25.38 25.38 28,000
Oct 10, 2024 25.34 25.34 24.75 25.25 25.25 46,700
Oct 9, 2024 24.58 25.59 24.26 25.53 25.53 60,400
Oct 8, 2024 24.47 24.95 24.47 24.64 24.64 45,800
Oct 7, 2024 25.00 25.21 24.33 24.35 24.35 52,000
Oct 4, 2024 25.43 25.48 24.99 24.99 24.99 26,000
Oct 3, 2024 24.99 25.51 24.97 25.28 25.28 97,900
Oct 2, 2024 24.40 25.19 24.31 25.02 25.02 118,300
Oct 1, 2024 24.64 24.64 24.16 24.27 24.27 41,600
Sep 30, 2024 24.56 24.98 24.56 24.70 24.70 22,600
Sep 27, 2024 24.74 24.92 24.42 24.56 24.56 53,200
Sep 26, 2024 24.96 25.04 24.62 24.63 24.63 23,000
Sep 25, 2024 24.72 24.85 24.36 24.69 24.69 72,900
Sep 24, 2024 25.02 25.02 24.58 24.71 24.71 54,500
Sep 23, 2024 25.48 25.54 24.87 25.02 25.02 37,700
Sep 20, 2024 25.20 25.54 24.82 25.50 25.50 399,000
Sep 19, 2024 25.83 25.83 25.26 25.36 25.36 39,400
Sep 18, 2024 25.08 26.00 25.01 25.47 25.47 43,600
Sep 17, 2024 25.07 25.89 24.83 25.20 25.20 50,400
Sep 16, 2024 24.77 25.60 24.59 24.86 24.86 31,100
Sep 13, 2024 24.56 25.03 24.47 24.64 24.64 36,700
Sep 12, 2024 24.31 24.67 24.20 24.42 24.42 28,400
Sep 11, 2024 24.43 24.51 24.15 24.25 24.25 25,800
Sep 10, 2024 24.29 24.67 24.27 24.59 24.59 31,200
Sep 9, 2024 24.43 24.77 24.15 24.27 24.27 40,800
Sep 6, 2024 25.30 25.30 24.55 24.56 24.56 34,400
Sep 5, 2024 25.24 25.41 24.74 25.31 25.31 44,700
Sep 4, 2024 25.06 25.38 24.88 25.18 25.18 31,300
Sep 3, 2024 25.42 25.73 25.10 25.15 25.15 37,500
Aug 30, 2024 25.74 26.48 25.42 25.70 25.70 25,600
Aug 29, 2024 26.11 26.18 25.45 25.63 25.63 33,300
Aug 28, 2024 25.05 25.95 25.00 25.85 25.85 42,400
Aug 27, 2024 25.32 26.16 25.04 25.04 25.04 37,700
Aug 26, 2024 25.50 25.54 25.03 25.32 25.32 80,200
Aug 23, 2024 24.86 25.75 24.74 25.59 25.59 45,500
Aug 22, 2024 26.44 26.44 24.81 24.82 24.82 33,000
Aug 21, 2024 25.95 26.34 25.40 25.68 25.68 30,700
Aug 20, 2024 26.49 26.89 25.69 25.75 25.75 33,200
Aug 19, 2024 25.52 26.99 25.52 26.75 26.75 86,000
Aug 16, 2024 25.54 25.80 25.05 25.62 25.62 37,500
Aug 15, 2024 25.66 25.91 25.38 25.54 25.54 31,200
Aug 14, 2024 25.07 25.29 24.88 25.29 25.29 29,500
Aug 13, 2024 25.09 25.26 24.87 25.01 25.01 56,500
Aug 12, 2024 25.77 25.77 25.01 25.07 25.07 75,800
Aug 9, 2024 25.19 26.59 25.19 25.68 25.68 51,100
Aug 8, 2024 26.26 26.58 25.68 25.68 25.68 24,100
Aug 7, 2024 26.00 26.11 25.95 25.95 25.95 60,800
Aug 6, 2024 25.77 27.00 25.50 26.07 26.07 38,300
Aug 5, 2024 25.43 25.79 25.02 25.75 25.75 66,800
Aug 2, 2024 25.86 26.36 25.47 26.00 26.00 41,700
Aug 1, 2024 27.30 27.50 26.14 26.29 26.29 29,300
Jul 31, 2024 27.37 27.85 27.17 27.25 27.25 52,500
Jul 30, 2024 27.63 27.89 27.05 27.20 27.20 22,600
Jul 29, 2024 27.70 27.99 27.44 27.47 27.47 30,500
Jul 26, 2024 28.31 28.59 27.51 27.90 27.90 38,800
Jul 25, 2024 28.10 28.60 28.06 28.31 28.31 54,300
Jul 24, 2024 27.95 28.53 27.95 28.05 28.05 43,900
Jul 23, 2024 27.73 28.28 27.69 28.03 28.03 52,500
Jul 22, 2024 27.58 28.12 27.31 27.97 27.97 49,200
Jul 19, 2024 28.06 28.20 27.55 27.56 27.56 37,200
Jul 18, 2024 28.65 29.12 28.03 28.06 28.06 34,500
Jul 17, 2024 28.48 28.92 28.30 28.75 28.75 51,000
Jul 16, 2024 27.79 28.64 27.79 28.55 28.55 60,300
Jul 15, 2024 27.39 28.08 27.39 27.55 27.55 40,600
Jul 12, 2024 27.64 27.99 26.96 27.13 27.13 44,300
Jul 11, 2024 26.58 27.52 26.38 27.50 27.50 56,800
Jul 10, 2024 26.15 26.45 26.03 26.20 26.20 24,500
Jul 9, 2024 25.80 26.39 25.79 25.99 25.99 49,500
Jul 8, 2024 25.87 26.42 25.56 25.77 25.77 44,700
Jul 5, 2024 25.36 25.91 25.20 25.66 25.66 30,100
Jul 3, 2024 26.14 26.39 25.32 25.36 25.36 28,400
Jul 2, 2024 25.79 26.05 25.76 26.03 26.03 37,900
Jul 1, 2024 25.45 25.97 25.45 25.85 25.85 40,900
Jun 28, 2024 25.86 25.86 25.15 25.33 25.33 313,700
Jun 27, 2024 25.70 25.74 25.39 25.72 25.72 32,800
Jun 26, 2024 25.58 25.78 25.23 25.65 25.65 48,100
Jun 25, 2024 25.83 26.18 25.64 25.74 25.74 35,800
Jun 24, 2024 25.98 26.35 25.91 25.92 25.92 37,200
Jun 21, 2024 26.09 26.47 25.95 26.00 26.00 77,500
Jun 20, 2024 25.84 26.24 25.70 25.98 25.98 33,300
Jun 18, 2024 25.99 26.23 25.61 25.93 25.93 45,000
Jun 17, 2024 26.15 26.37 25.88 25.99 25.99 36,000
Jun 14, 2024 25.74 26.82 25.74 26.28 26.28 61,400
Jun 13, 2024 26.04 26.39 25.83 25.97 25.97 32,600
Jun 12, 2024 26.26 26.68 25.88 26.10 26.10 46,900
Jun 11, 2024 25.71 25.98 25.18 25.86 25.86 35,900
Jun 10, 2024 25.72 25.79 25.14 25.71 25.71 32,400
Jun 7, 2024 25.99 26.09 23.92 25.79 25.79 36,100
Jun 6, 2024 26.54 26.59 26.06 26.24 26.24 34,000
Jun 5, 2024 26.45 26.89 26.31 26.47 26.47 37,800
Jun 4, 2024 26.74 27.03 26.26 26.39 26.39 43,300
Jun 3, 2024 25.65 26.94 25.44 26.68 26.68 70,600
May 31, 2024 25.71 26.24 25.48 25.65 25.65 58,500
May 30, 2024 25.67 25.94 25.58 25.71 25.71 41,800
May 29, 2024 24.96 25.88 24.96 25.64 25.64 70,800
May 28, 2024 24.69 24.84 24.48 24.76 24.76 35,000
May 24, 2024 24.70 25.16 24.45 24.57 24.57 43,100
May 23, 2024 25.39 25.39 23.95 24.69 24.69 67,800
May 22, 2024 25.63 26.07 25.40 25.41 25.41 50,900
May 21, 2024 25.61 25.97 25.54 25.75 25.75 57,300
May 20, 2024 25.50 25.72 25.25 25.64 25.64 37,800
May 17, 2024 25.50 25.52 25.18 25.40 25.40 40,600
May 16, 2024 26.20 26.27 25.50 25.50 25.50 35,200
May 15, 2024 25.80 26.74 25.59 26.08 26.08 51,900
May 14, 2024 25.56 25.88 25.48 25.59 25.59 39,000
May 13, 2024 25.60 25.70 25.40 25.56 25.56 79,700
May 10, 2024 25.32 26.36 25.32 25.63 25.63 85,900
May 9, 2024 26.91 27.86 25.14 25.26 25.26 189,700
May 8, 2024 28.25 28.67 27.81 28.47 28.47 59,500
May 7, 2024 27.85 28.64 27.52 28.36 28.36 56,000
May 6, 2024 27.64 28.11 27.35 27.86 27.86 58,200
May 3, 2024 27.91 28.19 27.53 27.59 27.59 56,800
May 2, 2024 26.52 27.61 26.50 27.59 27.59 73,800
May 1, 2024 25.96 26.57 25.96 26.49 26.49 71,400
Apr 30, 2024 25.94 26.11 25.64 25.89 25.89 49,000
Apr 29, 2024 25.55 26.10 25.55 25.97 25.97 40,300
Apr 26, 2024 25.59 25.80 25.45 25.57 25.57 36,900
Apr 25, 2024 25.80 25.86 25.48 25.58 25.58 48,700
Apr 24, 2024 25.72 26.14 25.72 25.90 25.90 31,400
Apr 23, 2024 25.90 26.16 25.67 25.79 25.79 35,900
Apr 22, 2024 25.83 26.03 25.51 25.95 25.95 37,500
Apr 19, 2024 25.48 25.97 25.46 25.84 25.84 49,300
Apr 18, 2024 25.71 25.81 25.37 25.43 25.43 83,300
Apr 17, 2024 25.58 25.88 25.50 25.69 25.69 53,000
Apr 16, 2024 25.24 25.95 25.24 25.51 25.51 52,300
Apr 15, 2024 25.10 25.43 24.97 25.31 25.31 37,400
Apr 12, 2024 25.38 25.53 24.90 25.00 25.00 46,100
Apr 11, 2024 25.92 26.06 25.55 25.61 25.61 30,400
Apr 10, 2024 25.34 25.91 25.34 25.86 25.86 63,900
Apr 9, 2024 25.51 26.44 25.51 25.89 25.89 40,000
Apr 8, 2024 25.75 25.79 25.50 25.56 25.56 37,400
Apr 5, 2024 26.01 26.10 25.39 25.62 25.62 44,200
Apr 4, 2024 26.43 26.85 25.89 26.01 26.01 54,700
Apr 3, 2024 25.71 26.40 25.70 26.28 26.28 117,400
Apr 2, 2024 25.55 25.91 25.40 25.83 25.83 122,700
Apr 1, 2024 25.37 26.09 25.25 25.70 25.70 140,400
Mar 28, 2024 25.55 25.62 25.24 25.40 25.40 83,700
Mar 27, 2024 25.44 25.73 25.40 25.54 25.54 57,900
Mar 26, 2024 25.26 25.50 25.00 25.36 25.36 55,000
Mar 25, 2024 25.33 25.47 25.01 25.09 25.09 141,100
Mar 22, 2024 25.45 26.00 25.40 25.46 25.46 84,000
Mar 21, 2024 25.77 26.09 25.18 25.39 25.39 95,200
Mar 20, 2024 25.24 25.76 25.09 25.59 25.59 71,300
Mar 19, 2024 25.30 25.69 25.26 25.37 25.37 87,700
Mar 18, 2024 25.37 26.19 25.06 25.27 25.27 122,600
Mar 15, 2024 24.41 25.78 24.41 25.44 25.44 127,800
Mar 14, 2024 23.87 26.08 21.00 24.54 24.54 212,900
Mar 13, 2024 25.75 26.14 25.40 25.40 25.40 133,600
Mar 12, 2024 26.20 26.29 25.45 25.79 25.79 91,800
Mar 11, 2024 25.41 25.85 25.21 25.79 25.79 76,800
Mar 8, 2024 25.48 26.15 25.09 25.42 25.42 119,500
Mar 7, 2024 25.96 26.78 25.22 25.35 25.35 113,400
Mar 6, 2024 26.54 27.31 25.99 26.03 26.03 124,900
Mar 5, 2024 25.89 26.61 25.80 26.42 26.42 155,200
Mar 4, 2024 25.21 26.07 24.91 26.01 26.01 83,800
Mar 1, 2024 24.22 25.27 24.03 25.14 25.14 58,300
Feb 29, 2024 24.98 25.25 24.24 24.28 24.28 55,900
Feb 28, 2024 24.98 25.68 24.66 24.77 24.77 73,600
Feb 27, 2024 25.53 25.66 24.74 25.26 25.26 154,700
Feb 26, 2024 25.59 26.30 24.45 25.40 25.40 176,600
Feb 23, 2024 24.84 26.33 24.58 25.89 25.89 74,800
Feb 22, 2024 24.54 25.26 24.19 24.83 24.83 220,800
Feb 21, 2024 23.90 24.74 23.72 24.62 24.62 59,500
Feb 20, 2024 23.95 24.62 23.60 24.25 24.25 48,900
Feb 16, 2024 24.54 25.08 24.06 24.21 24.21 65,800
Feb 15, 2024 23.81 24.59 23.66 24.59 24.59 43,000
Feb 14, 2024 23.63 23.74 23.18 23.59 23.59 46,300
Feb 13, 2024 23.49 23.99 23.09 23.31 23.31 89,600
Feb 12, 2024 24.03 24.28 23.57 24.01 24.01 65,200
Feb 9, 2024 23.79 24.26 23.63 24.03 24.03 45,500
Feb 8, 2024 23.39 23.79 23.27 23.66 23.66 51,500
Feb 7, 2024 23.87 24.00 23.41 23.41 23.41 40,200
Feb 6, 2024 23.46 24.21 22.96 23.94 23.94 51,500
Feb 5, 2024 22.82 23.62 22.82 23.42 23.42 49,100
Feb 2, 2024 23.11 23.77 22.95 23.10 23.10 41,400
Feb 1, 2024 23.58 23.58 22.95 23.40 23.40 81,400
Jan 31, 2024 24.55 24.76 23.39 23.52 23.52 70,600
Jan 30, 2024 24.93 25.29 24.41 24.52 24.52 97,500
Jan 29, 2024 24.39 25.50 22.57 25.08 25.08 96,700
Jan 26, 2024 24.22 24.60 23.41 24.40 24.40 149,800
Jan 25, 2024 23.45 24.22 23.20 24.17 24.17 69,300
Jan 24, 2024 23.17 23.24 22.61 23.18 23.18 62,000
Jan 23, 2024 22.59 23.06 22.26 22.90 22.90 64,200
Jan 22, 2024 22.41 22.66 22.06 22.43 22.43 48,100
Jan 19, 2024 22.60 22.60 22.08 22.24 22.24 50,200
Jan 18, 2024 22.39 22.67 22.01 22.45 22.45 73,300
Jan 17, 2024 21.72 22.49 21.72 22.44 22.44 48,100
Jan 16, 2024 22.30 22.31 21.66 21.95 21.95 116,900
Jan 12, 2024 23.00 23.30 22.32 22.38 22.38 54,900
Jan 11, 2024 22.94 23.37 22.80 22.90 22.90 86,500
Jan 10, 2024 22.47 23.17 21.93 23.16 23.16 75,000
Jan 9, 2024 22.37 22.73 22.15 22.45 22.45 51,100
Jan 8, 2024 22.16 22.92 22.16 22.62 22.62 70,100
Jan 5, 2024 22.02 22.24 21.92 22.07 22.07 114,000
Jan 4, 2024 22.87 23.00 22.17 22.20 22.20 73,200
Jan 3, 2024 22.59 23.20 22.28 22.63 22.63 67,200
Jan 2, 2024 22.71 23.12 22.58 22.66 22.66 71,200
Dec 29, 2023 22.28 23.01 22.28 22.66 22.66 44,600
Dec 28, 2023 22.61 22.79 22.42 22.64 22.64 40,300
Dec 27, 2023 22.82 22.85 22.47 22.69 22.69 37,800
Dec 26, 2023 23.31 23.31 22.69 22.80 22.80 42,000
Dec 22, 2023 22.86 23.66 22.86 23.30 23.30 138,300
Dec 21, 2023 22.54 22.73 22.44 22.65 22.65 62,700
Dec 20, 2023 22.33 22.95 22.15 22.27 22.27 99,600
Dec 19, 2023 22.50 22.76 21.88 22.47 22.47 86,200
Dec 18, 2023 22.40 22.69 22.19 22.39 22.39 54,100
Dec 15, 2023 22.82 22.90 22.15 22.32 22.32 125,000
Dec 14, 2023 22.88 23.17 22.20 22.56 22.56 106,300
Dec 13, 2023 21.58 22.52 21.30 22.51 22.51 80,500
Dec 12, 2023 21.69 21.87 21.21 21.66 21.66 28,400
Dec 11, 2023 22.43 22.43 21.64 21.72 21.72 44,700
Dec 8, 2023 22.36 22.98 22.23 22.46 22.46 48,900
Dec 7, 2023 21.87 22.59 21.84 22.48 22.48 68,800
Dec 6, 2023 22.76 22.92 21.90 21.97 21.97 45,600
Dec 5, 2023 22.71 22.92 22.57 22.74 22.74 95,200
Dec 4, 2023 22.64 22.97 22.12 22.75 22.75 63,500
Dec 1, 2023 21.93 22.79 21.80 22.66 22.66 93,500
Nov 30, 2023 22.22 22.62 21.88 21.91 21.91 400,500
Nov 29, 2023 22.38 23.14 22.14 22.31 22.31 70,300
Nov 28, 2023 21.45 22.11 21.24 22.08 22.08 83,800
Nov 27, 2023 21.23 21.53 20.68 21.38 21.38 188,500
Nov 24, 2023 20.55 21.22 20.55 21.22 21.22 102,600
Nov 22, 2023 20.76 20.80 20.44 20.58 20.58 73,100
Nov 21, 2023 20.52 20.79 20.39 20.66 20.66 72,800
Nov 20, 2023 20.90 21.12 20.30 20.61 20.61 41,000
Nov 17, 2023 21.14 21.33 20.86 21.00 21.00 89,900
Nov 16, 2023 20.36 21.10 20.36 20.94 20.94 81,100
Nov 15, 2023 21.00 21.26 20.41 20.49 20.49 141,400
Nov 14, 2023 20.79 21.16 20.76 21.07 21.07 83,400
Nov 13, 2023 19.88 20.49 19.62 20.31 20.31 72,900
Nov 10, 2023 20.28 20.33 19.88 20.02 20.02 61,000
Nov 9, 2023 20.74 20.95 20.01 20.39 20.39 89,600
Nov 8, 2023 21.16 21.16 20.35 20.74 20.74 117,700
Nov 7, 2023 21.07 21.39 20.05 20.99 20.99 118,000
Nov 6, 2023 21.20 21.41 20.84 21.20 21.20 110,900

Related Tickers