Anika Therapeutics (NQ: ANIK )

17.11 -7.57 (-30.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 0.9000 0.9000 0.8500 0.8500 45,700 +0.00(+0.00%)
Jul 30, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 29, 2002 0.9100 0.9400 0.8500 0.8500 22,800 -0.10(-10.53%)
Jul 26, 2002 0.9505 0.9505 0.9500 0.9500 1,500 +0.05(+5.56%)
Jul 25, 2002 0.9400 1.000 0.9000 0.9000 2,700 -0.04(-4.26%)
Jul 24, 2002 0.8500 0.9400 0.8500 0.9400 7,700 +0.09(+10.51%)
Jul 23, 2002 0.9000 0.9000 0.8500 0.8506 3,900 -0.12(-12.38%)
Jul 22, 2002 0.9708 0.9708 0.9708 0.9708 1,000 -0.03(-2.92%)
Jul 19, 2002 1.050 1.050 0.9997 1.000 34,700 -0.01(-1.08%)
Jul 17, 2002 1.000 1.100 0.9200 1.011 12,300 +0.06(+6.41%)
Jul 12, 2002 0.9050 0.9500 0.9000 0.9500 6,700 +0.05(+5.56%)
Jul 11, 2002 0.9300 1.010 0.9000 0.9000 83,500 -0.02(-2.17%)
Jul 10, 2002 0.9800 1.000 0.8700 0.9200 169,900 -0.08(-8.00%)
Jul 09, 2002 0.9900 1.050 0.9500 1.000 124,000 +0.02(+2.04%)
Jul 08, 2002 1.050 1.050 0.9800 0.9800 3,100 -0.07(-6.67%)
Jul 05, 2002 0.9500 1.050 0.9500 1.050 5,800 +0.15(+16.67%)
Jul 04, 2002 0.9801 1.000 0.9000 0.9000 28,100 +0.00(+0.00%)
Jul 03, 2002 0.9801 1.000 0.9000 0.9000 28,100 -0.10(-10.00%)
Jul 02, 2002 1.100 1.100 1.000 1.000 12,700 -0.05(-4.76%)
Jul 01, 2002 1.100 1.120 0.8300 1.050 55,900 -0.10(-8.70%)
Jun 28, 2002 1.100 1.240 1.100 1.150 5,500 +0.00(+0.00%)
Jun 27, 2002 1.100 1.200 1.100 1.150 15,200 +0.05(+4.55%)
Jun 26, 2002 1.050 1.100 1.050 1.100 11,300 -0.10(-8.33%)
Jun 25, 2002 1.170 1.200 1.030 1.200 20,300 +0.05(+4.35%)
Jun 21, 2002 1.249 1.249 1.249 1.150 6,800 -0.00(-0.09%)
Jun 20, 2002 1.150 1.160 1.150 1.151 500 +0.00(+0.09%)
Jun 19, 2002 1.151 1.151 1.150 1.150 4,800 -0.00(-0.10%)
Jun 18, 2002 1.210 1.210 1.151 1.151 400 -0.05(-4.07%)
Jun 17, 2002 1.221 1.221 1.200 1.200 2,800 -0.02(-1.64%)
Jun 14, 2002 1.250 1.269 1.200 1.220 4,600 +0.07(+6.09%)
Jun 12, 2002 1.260 1.270 1.150 1.150 124,900 -0.12(-9.45%)
Jun 11, 2002 1.270 1.270 1.270 1.270 2,500 +0.01(+0.79%)
Jun 10, 2002 1.260 1.260 1.250 1.260 10,100 -0.01(-1.18%)
Jun 07, 2002 1.270 1.275 1.260 1.275 3,500 -0.03(-1.92%)
Jun 06, 2002 1.300 1.320 1.300 1.300 15,500 +0.03(+2.36%)
Jun 05, 2002 1.300 1.300 1.270 1.270 2,600 -0.12(-8.63%)
May 31, 2002 1.320 1.420 1.320 1.390 21,600 +0.12(+9.45%)
May 28, 2002 1.100 1.280 1.050 1.270 105,000 +0.17(+15.56%)
May 27, 2002 1.100 1.100 1.030 1.099 2,800 +0.00(+0.00%)
May 24, 2002 1.100 1.100 1.030 1.099 2,800 -0.00(-0.09%)
May 23, 2002 1.100 1.190 1.040 1.100 39,400 -0.08(-6.78%)
May 22, 2002 1.100 1.180 1.100 1.180 3,400 -0.03(-2.45%)
May 21, 2002 1.210 1.210 1.210 1.210 10,100 +0.11(+9.96%)
May 20, 2002 1.080 1.100 1.070 1.100 10,300 -0.01(-0.90%)
May 17, 2002 1.160 1.160 1.110 1.110 8,400 -0.00(-0.05%)
May 16, 2002 1.110 1.111 1.110 1.111 6,100 +0.00(+0.05%)
May 15, 2002 1.170 1.250 1.100 1.110 6,300 -0.03(-2.55%)
May 14, 2002 1.170 1.170 1.090 1.139 7,400 +0.03(+2.53%)
May 13, 2002 1.110 1.170 1.100 1.111 5,600 +0.00(+0.05%)
May 10, 2002 1.150 1.150 1.110 1.110 900 -0.09(-7.47%)
May 09, 2002 1.170 1.200 1.169 1.200 15,000 +0.08(+7.14%)
May 08, 2002 1.170 1.170 1.120 1.120 2,000 -0.05(-4.27%)
May 07, 2002 1.180 1.180 1.170 1.170 13,300 -0.01(-0.85%)
May 06, 2002 1.150 1.180 1.150 1.180 15,400 +0.03(+2.61%)
May 03, 2002 1.150 1.150 1.100 1.150 5,800 +0.01(+0.88%)
May 02, 2002 1.100 1.140 1.099 1.140 19,100 +0.09(+8.57%)
May 01, 2002 1.101 1.170 1.030 1.050 31,600 -0.06(-5.41%)
Apr 30, 2002 1.090 1.110 1.040 1.110 5,800 +0.01(+0.91%)
Apr 29, 2002 1.120 1.120 1.100 1.100 11,600 +0.00(+0.00%)
Apr 26, 2002 1.110 1.179 1.100 1.100 8,600 -0.01(-0.90%)
Apr 25, 2002 1.180 1.190 1.110 1.110 14,400 -0.02(-1.77%)
Apr 24, 2002 1.140 1.190 1.130 1.130 2,800 +0.00(+0.00%)
Apr 23, 2002 1.160 1.160 1.130 1.130 3,100 -0.02(-1.74%)
Apr 22, 2002 1.160 1.160 1.150 1.150 800 +0.00(+0.00%)
Apr 19, 2002 1.151 1.250 1.150 1.150 3,800 -0.01(-0.86%)
Apr 18, 2002 1.165 1.169 1.160 1.160 4,400 +0.01(+0.78%)
Apr 17, 2002 1.250 1.250 1.150 1.151 6,700 -0.05(-4.08%)
Apr 16, 2002 1.189 1.280 1.160 1.200 14,200 +0.06(+5.26%)
Apr 15, 2002 1.111 1.160 1.111 1.140 3,400 +0.03(+2.70%)
Apr 12, 2002 1.110 1.110 1.110 1.110 400 -0.05(-4.31%)
Apr 11, 2002 1.060 1.200 1.060 1.160 6,400 +0.08(+7.41%)
Apr 10, 2002 1.090 1.170 1.080 1.080 3,300 +0.00(+0.00%)
Apr 09, 2002 1.084 1.084 1.050 1.080 3,800 -0.04(-3.54%)
Apr 08, 2002 1.080 1.120 1.080 1.120 11,400 -0.03(-2.64%)
Apr 05, 2002 1.110 1.150 1.010 1.150 32,400 +0.03(+2.68%)
Apr 04, 2002 1.170 1.180 1.120 1.120 33,500 +0.00(+0.00%)
Apr 03, 2002 1.150 1.150 1.120 1.120 14,100 -0.03(-2.61%)
Apr 02, 2002 1.120 1.155 1.120 1.150 6,400 -0.04(-3.36%)
Apr 01, 2002 1.150 1.190 1.121 1.190 14,700 +0.04(+3.45%)
Mar 29, 2002 1.090 1.180 1.090 1.150 21,300 +0.00(+0.00%)
Mar 28, 2002 1.090 1.180 1.090 1.150 21,300 +0.10(+9.55%)
Mar 27, 2002 1.100 1.100 1.050 1.050 16,100 -0.05(-4.58%)
Mar 26, 2002 1.065 1.100 1.060 1.100 24,800 +0.04(+3.81%)
Mar 25, 2002 1.060 1.060 1.060 1.060 4,000 -0.04(-3.64%)
Mar 22, 2002 1.090 1.100 1.050 1.100 2,000 +0.05(+4.76%)
Mar 21, 2002 1.040 1.050 1.040 1.050 3,000 -0.04(-3.67%)
Mar 20, 2002 1.090 1.090 1.090 1.090 600 +0.04(+3.81%)
Mar 19, 2002 1.060 1.090 1.040 1.050 16,200 +0.00(+0.00%)
Mar 18, 2002 1.050 1.100 1.050 1.050 8,200 -0.02(-1.87%)
Mar 15, 2002 1.070 1.100 1.070 1.070 1,300 -0.00(-0.03%)
Mar 14, 2002 1.040 1.070 1.040 1.070 2,400 -0.03(-2.70%)
Mar 13, 2002 1.100 1.100 1.030 1.100 10,400 +0.03(+2.77%)
Mar 12, 2002 1.110 1.170 1.060 1.070 21,600 -0.06(-5.28%)
Mar 11, 2002 1.130 1.130 1.130 1.130 10,000 +0.01(+0.89%)
Mar 08, 2002 1.050 1.140 1.030 1.120 7,800 +0.07(+6.67%)
Mar 07, 2002 1.050 1.050 1.050 1.050 1,000 +0.01(+0.96%)
Mar 06, 2002 1.080 1.110 1.040 1.040 30,100 -0.04(-3.70%)
Mar 05, 2002 1.050 1.090 1.000 1.080 36,400 +0.03(+2.86%)
Mar 04, 2002 1.120 1.120 1.010 1.050 21,600 -0.01(-0.98%)
Mar 01, 2002 1.060 1.100 1.060 1.060 2,700 +0.00(+0.04%)
Feb 28, 2002 1.120 1.120 1.060 1.060 5,400 -0.08(-7.02%)
Feb 27, 2002 1.050 1.140 1.050 1.140 2,200 +0.09(+8.57%)
Feb 26, 2002 1.060 1.139 1.050 1.050 3,100 +0.00(+0.00%)
Feb 25, 2002 1.050 1.050 1.050 1.050 2,100 +0.00(+0.00%)
Feb 22, 2002 1.140 1.140 1.050 1.050 5,100 -0.01(-0.94%)
Feb 21, 2002 1.100 1.100 1.050 1.060 12,200 -0.04(-3.67%)
Feb 20, 2002 1.140 1.140 1.100 1.100 4,100 -0.01(-0.86%)
Feb 19, 2002 1.160 1.160 1.101 1.110 12,700 +0.04(+3.74%)
Feb 18, 2002 1.100 1.100 1.070 1.070 12,100 +0.00(+0.00%)
Feb 15, 2002 1.100 1.100 1.070 1.070 12,100 -0.01(-0.93%)
Feb 14, 2002 1.081 1.140 1.080 1.080 5,300 +0.00(+0.00%)
Feb 13, 2002 1.070 1.081 1.070 1.080 400 -0.05(-4.42%)
Feb 12, 2002 1.130 1.130 1.130 1.130 1,000 +0.02(+2.26%)
Feb 11, 2002 1.120 1.120 1.070 1.105 52,000 -0.01(-0.45%)
Feb 08, 2002 1.120 1.120 1.100 1.110 14,100 -0.08(-6.72%)
Feb 07, 2002 1.180 1.190 1.110 1.190 9,200 +0.01(+0.90%)
Feb 06, 2002 1.120 1.179 1.120 1.179 8,700 -0.00(-0.05%)
Feb 05, 2002 1.150 1.180 1.120 1.180 20,100 +0.06(+5.36%)
Feb 04, 2002 1.120 1.120 1.120 1.120 100 -0.06(-5.08%)
Feb 01, 2002 1.120 1.180 1.110 1.180 7,400 +0.06(+5.28%)
Jan 31, 2002 1.120 1.121 1.120 1.121 2,000 +0.00(+0.07%)
Jan 30, 2002 1.169 1.200 1.120 1.120 13,000 +0.00(+0.00%)
Jan 29, 2002 1.120 1.170 1.120 1.120 5,500 -0.03(-2.61%)
Jan 28, 2002 1.200 1.200 1.150 1.150 5,200 -0.05(-4.22%)
Jan 25, 2002 1.220 1.270 1.201 1.201 2,000 -0.02(-1.62%)
Jan 24, 2002 1.270 1.270 1.220 1.220 1,700 -0.03(-2.36%)
Jan 23, 2002 1.250 1.270 1.250 1.250 9,300 +0.02(+1.63%)
Jan 22, 2002 1.300 1.300 1.220 1.230 8,800 -0.05(-3.91%)
Jan 21, 2002 1.280 1.300 1.230 1.280 15,000 +0.00(+0.00%)
Jan 18, 2002 1.280 1.300 1.230 1.280 15,000 +0.02(+1.51%)
Jan 17, 2002 1.280 1.280 1.250 1.261 4,800 -0.04(-3.00%)
Jan 16, 2002 1.350 1.350 1.300 1.300 2,600 +0.02(+1.56%)
Jan 15, 2002 1.240 1.390 1.230 1.280 12,100 +0.05(+4.07%)
Jan 14, 2002 1.360 1.540 1.230 1.230 24,500 -0.10(-7.52%)
Jan 11, 2002 1.320 1.400 1.250 1.330 39,500 +0.00(+0.00%)
Jan 10, 2002 1.280 1.330 1.200 1.330 25,400 +0.33(+33.00%)
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.