ANIK - Anika Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201931.0031.7130.9631.6431.64126,200
Apr 17, 201932.3432.4331.0731.1631.16146,200
Apr 16, 201932.2232.3031.2532.1832.18101,200
Apr 15, 201932.0432.6732.0432.1332.13124,400
Apr 12, 201932.0332.5331.9532.0432.04118,400
Apr 11, 201931.7832.1931.6431.9131.91102,000
Apr 10, 201931.1832.1331.1831.7231.72101,300
Apr 09, 201931.1631.6131.0431.1831.18162,100
Apr 08, 201931.1531.4530.8131.2931.29149,000
Apr 05, 201930.4231.7030.2131.1631.16207,300
Apr 04, 201930.2930.7930.0730.3930.39144,200
Apr 03, 201930.9030.9829.9830.3030.30104,700
Apr 02, 201930.3430.9230.1630.7030.70128,800
Apr 01, 201930.3930.8530.0830.4030.40139,900
Mar 29, 201929.9630.3429.7030.2430.24137,600
Mar 28, 201929.5929.9729.5929.8629.8698,900
Mar 27, 201929.5529.7429.0129.6129.61119,500
Mar 26, 201929.7229.9729.3129.7029.70133,600
Mar 25, 201929.5429.9129.1429.5429.54119,800
Mar 22, 201929.8430.1329.3529.4229.42162,100
Mar 21, 201929.6730.4329.6430.0830.08138,500
Mar 20, 201930.0730.1129.5529.8229.82150,900
Mar 19, 201930.5930.6730.1030.1530.1572,200
Mar 18, 201929.9430.9029.6330.4830.48209,900
Mar 15, 201929.6530.3629.5129.9629.96904,300
Mar 14, 201929.3730.3529.3729.6329.63152,800
Mar 13, 201930.5731.2029.0529.3729.37315,000
Mar 12, 201930.5431.2630.2630.5730.57314,500
Mar 11, 201930.7130.9729.4630.5230.52300,200
Mar 08, 201930.8331.3030.4330.6630.66196,200
Mar 07, 201931.2632.1930.7731.1431.14236,600
Mar 06, 201931.7732.3830.7031.2731.27283,700
Mar 05, 201931.2631.9030.9931.7731.77257,700
Mar 04, 201933.0533.0731.1631.3431.34316,500
Mar 01, 201932.7733.3132.6632.9232.92208,400
Feb 28, 201933.1533.3632.5732.6332.63182,800
Feb 27, 201932.2733.8632.2733.1933.19134,400
Feb 26, 201933.4833.6732.4432.5332.53221,900
Feb 25, 201934.0034.7032.7933.3733.37224,900
Feb 22, 201937.2737.2732.2633.9433.94470,700
Feb 21, 201940.0340.7139.7340.4940.49128,700
Feb 20, 201939.6540.1839.3240.0540.05100,700
Feb 19, 201939.3340.2339.3140.0040.00105,500
Feb 15, 201939.2239.9839.1339.5239.5285,600
Feb 14, 201938.7839.5838.7839.0739.0782,900
Feb 13, 201939.2139.6338.8738.9338.93209,200
Feb 12, 201938.5839.2638.4739.1439.1464,200
Feb 11, 201938.2538.6138.0738.3238.3279,100
Feb 08, 201938.1038.4137.7638.1938.1987,700
Feb 07, 201938.5039.2537.9038.3138.31127,500
Feb 06, 201938.3539.3337.8638.6338.63106,700
Feb 05, 201938.1738.7538.0538.3838.3890,400
Feb 04, 201938.1338.1337.2738.1038.1094,900
Feb 01, 201938.0038.3737.6937.9737.9739,700
Jan 31, 201937.9338.7036.9837.9937.99119,700
Jan 30, 201937.0738.1637.0737.9237.9281,700
Jan 29, 201937.0437.1536.3737.0237.0273,500
Jan 28, 201936.8037.1036.1937.0537.0585,100
Jan 25, 201936.4637.1736.4337.0137.01104,800
Jan 24, 201935.6736.8335.3436.4536.4578,300
Jan 23, 201935.6935.9934.5235.6735.6763,400
Jan 22, 201935.4935.7334.8235.5835.5883,300
Jan 18, 201935.1435.7434.6235.3135.3180,300
Jan 17, 201933.9735.2233.3435.1035.10195,200
Jan 16, 201934.1034.4933.7434.4934.4990,700
Jan 15, 201933.6834.1033.3634.0934.0991,300
Jan 14, 201933.9734.2633.0533.6733.67122,100
Jan 11, 201933.0234.1432.1934.0534.05275,100
Jan 10, 201934.2034.3633.1733.3133.31132,000
Jan 09, 201934.6835.2634.0234.4834.4893,200
Jan 08, 201934.9234.9933.7234.6334.63199,700
Jan 07, 201934.4935.2033.4734.7034.70273,900
Jan 04, 201933.3734.6033.0734.2334.23142,300
Jan 03, 201934.5034.7533.1033.1033.1099,500
Jan 02, 201932.9834.6132.2234.5234.52233,500
Dec 31, 201831.9334.6631.7933.6133.61182,900
Dec 28, 201831.2532.4630.5731.9431.94158,600
Dec 27, 201830.7631.1929.6031.1631.16131,700
Dec 26, 201830.2531.3429.5831.2631.2687,400
Dec 24, 201830.1530.6330.0330.1630.1647,100
Dec 21, 201830.5032.2029.6730.4630.46524,200
Dec 20, 201831.3231.3530.4030.4830.48131,500
Dec 19, 201831.9633.0431.1431.3131.31113,700
Dec 18, 201832.4232.8131.5232.1032.10157,000
Dec 17, 201830.1232.2030.1031.9331.93262,200
Dec 14, 201831.0931.7530.1330.2330.23122,900
Dec 13, 201831.6531.8130.7331.1831.18129,400
Dec 12, 201831.6932.3531.0531.3831.3885,900
Dec 11, 201831.9632.8030.8431.3131.31180,800
Dec 10, 201831.6531.8230.3931.7731.77176,800
Dec 07, 201831.9733.1331.2931.6031.60122,400
Dec 06, 201832.2233.8031.7032.1432.14117,600
Dec 04, 201834.6334.9732.5532.6532.65104,100
Dec 03, 201834.7335.2934.3534.7534.75103,900
Nov 30, 201834.3935.1033.7534.4534.45107,700
Nov 29, 201834.8135.5134.3334.3834.3863,500
Nov 28, 201834.6634.9833.7034.9534.9586,600
Nov 27, 201834.3735.2033.8734.6034.6090,400
Nov 26, 201835.2335.4034.2434.5434.5495,600
Nov 23, 201834.1135.5534.1134.8734.8730,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...