Anika Therapeutics, Inc. (ANIK)
NASDAQ: ANIK · Real-Time Price · USD
9.70
-0.31 (-3.10%)
At close: Oct 27, 2025, 4:00 PM EDT
9.66
-0.04 (-0.41%)
After-hours: Oct 27, 2025, 7:42 PM EDT
Anika Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 10.14 | 10.17 | 9.59 | 9.70 | - | -3.10% | 57,550 |
| Oct 24, 2025 | 9.73 | 10.11 | 9.64 | 10.01 | 10.01 | 3.73% | 170,822 |
| Oct 23, 2025 | 9.59 | 9.68 | 9.53 | 9.65 | 9.65 | 0.73% | 55,237 |
| Oct 22, 2025 | 9.78 | 9.78 | 9.48 | 9.58 | 9.58 | -2.04% | 52,414 |
| Oct 21, 2025 | 9.67 | 9.81 | 9.36 | 9.78 | 9.78 | 1.35% | 110,913 |
| Oct 20, 2025 | 9.24 | 9.71 | 9.21 | 9.65 | 9.65 | 5.23% | 190,013 |
| Oct 17, 2025 | 8.98 | 9.17 | 8.67 | 9.17 | 9.17 | 0.88% | 125,648 |
| Oct 16, 2025 | 9.09 | 9.25 | 9.00 | 9.09 | 9.09 | - | 89,651 |
| Oct 15, 2025 | 9.19 | 9.26 | 9.05 | 9.09 | 9.09 | -0.66% | 60,110 |
| Oct 14, 2025 | 9.00 | 9.19 | 9.00 | 9.15 | 9.15 | 0.55% | 54,886 |
| Oct 13, 2025 | 9.15 | 9.33 | 9.01 | 9.10 | 9.10 | 0.89% | 68,365 |
| Oct 10, 2025 | 9.45 | 9.47 | 9.00 | 9.02 | 9.02 | -4.25% | 112,307 |
| Oct 9, 2025 | 9.32 | 9.58 | 9.22 | 9.42 | 9.42 | 1.95% | 84,763 |
| Oct 8, 2025 | 9.15 | 9.28 | 9.06 | 9.24 | 9.24 | 1.65% | 55,955 |
| Oct 7, 2025 | 9.32 | 9.36 | 9.02 | 9.09 | 9.09 | -1.84% | 70,569 |
| Oct 6, 2025 | 9.24 | 9.34 | 9.06 | 9.26 | 9.26 | 2.09% | 114,873 |
| Oct 3, 2025 | 9.24 | 9.54 | 9.01 | 9.07 | 9.07 | -0.55% | 221,380 |
| Oct 2, 2025 | 9.26 | 9.26 | 8.92 | 9.12 | 9.12 | -1.41% | 70,875 |
| Oct 1, 2025 | 9.42 | 9.58 | 9.16 | 9.25 | 9.25 | -1.60% | 77,026 |
| Sep 30, 2025 | 9.09 | 9.49 | 9.04 | 9.40 | 9.40 | 2.84% | 177,706 |
| Sep 29, 2025 | 9.05 | 9.23 | 8.78 | 9.14 | 9.14 | 1.33% | 88,826 |
| Sep 26, 2025 | 9.01 | 9.15 | 8.89 | 9.02 | 9.02 | 0.22% | 66,794 |
| Sep 25, 2025 | 9.02 | 9.02 | 8.73 | 9.00 | 9.00 | -0.77% | 69,404 |
| Sep 24, 2025 | 9.13 | 9.28 | 9.02 | 9.07 | 9.07 | -0.55% | 69,769 |
| Sep 23, 2025 | 9.34 | 9.52 | 9.07 | 9.12 | 9.12 | -2.36% | 114,758 |
| Sep 22, 2025 | 8.89 | 9.49 | 8.83 | 9.34 | 9.34 | 4.94% | 208,479 |
| Sep 19, 2025 | 8.94 | 9.09 | 8.83 | 8.90 | 8.90 | -0.45% | 202,878 |
| Sep 18, 2025 | 8.71 | 9.04 | 8.68 | 8.94 | 8.94 | 3.23% | 136,156 |
| Sep 17, 2025 | 8.65 | 8.89 | 8.64 | 8.66 | 8.66 | 0.12% | 99,586 |
| Sep 16, 2025 | 8.61 | 8.82 | 8.56 | 8.65 | 8.65 | - | 124,761 |
| Sep 15, 2025 | 8.75 | 8.79 | 8.60 | 8.65 | 8.65 | -0.23% | 134,145 |
| Sep 12, 2025 | 8.58 | 8.71 | 8.52 | 8.67 | 8.67 | 0.46% | 75,244 |
| Sep 11, 2025 | 8.48 | 8.89 | 8.44 | 8.63 | 8.63 | 2.74% | 77,248 |
| Sep 10, 2025 | 8.73 | 8.74 | 8.37 | 8.40 | 8.40 | -3.78% | 53,422 |
| Sep 9, 2025 | 8.93 | 8.95 | 8.69 | 8.73 | 8.73 | -2.35% | 69,300 |
| Sep 8, 2025 | 8.92 | 9.04 | 8.81 | 8.94 | 8.94 | - | 72,979 |
| Sep 5, 2025 | 9.17 | 9.45 | 8.90 | 8.94 | 8.94 | -1.65% | 67,466 |
| Sep 4, 2025 | 9.03 | 9.19 | 9.03 | 9.09 | 9.09 | 0.89% | 60,421 |
| Sep 3, 2025 | 9.15 | 9.37 | 8.91 | 9.01 | 9.01 | -1.53% | 108,361 |
| Sep 2, 2025 | 9.32 | 9.50 | 9.10 | 9.15 | 9.15 | -2.45% | 70,310 |
| Aug 29, 2025 | 9.24 | 9.54 | 9.10 | 9.38 | 9.38 | 1.63% | 194,587 |
| Aug 28, 2025 | 9.21 | 9.48 | 9.09 | 9.23 | 9.23 | 0.54% | 127,174 |
| Aug 27, 2025 | 9.33 | 9.67 | 9.16 | 9.18 | 9.18 | -1.61% | 86,923 |
| Aug 26, 2025 | 9.10 | 9.50 | 9.06 | 9.33 | 9.33 | 2.19% | 133,494 |
| Aug 25, 2025 | 9.55 | 9.83 | 8.92 | 9.13 | 9.13 | -5.39% | 81,140 |
| Aug 22, 2025 | 9.11 | 9.70 | 9.06 | 9.65 | 9.65 | 6.63% | 208,467 |
| Aug 21, 2025 | 8.31 | 9.13 | 8.22 | 9.05 | 9.05 | 8.12% | 216,342 |
| Aug 20, 2025 | 8.55 | 8.55 | 8.32 | 8.37 | 8.37 | -2.56% | 46,990 |
| Aug 19, 2025 | 8.58 | 8.88 | 8.42 | 8.59 | 8.59 | -1.15% | 75,111 |
| Aug 18, 2025 | 8.85 | 8.95 | 8.65 | 8.69 | 8.69 | -1.59% | 69,083 |