Anika Therapeutics, Inc. (ANIK)
NASDAQ: ANIK · Real-Time Price · USD
11.64
-3.10 (-21.03%)
At close: May 9, 2025, 4:00 PM
11.75
+0.11 (0.95%)
After-hours: May 9, 2025, 6:54 PM EDT
Anika Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 12.79 | 13.30 | 11.48 | 11.64 | 11.64 | -21.03% | 222,171 |
| May 8, 2025 | 14.51 | 15.04 | 14.51 | 14.74 | 14.74 | 1.73% | 35,548 |
| May 7, 2025 | 14.24 | 14.59 | 14.09 | 14.49 | 14.49 | 2.91% | 33,911 |
| May 6, 2025 | 14.30 | 14.72 | 13.91 | 14.08 | 14.08 | -2.83% | 76,422 |
| May 5, 2025 | 14.77 | 15.04 | 14.43 | 14.49 | 14.49 | -2.42% | 26,934 |
| May 2, 2025 | 14.59 | 15.13 | 14.50 | 14.85 | 14.85 | 2.70% | 64,696 |
| May 1, 2025 | 14.41 | 14.58 | 14.27 | 14.46 | 14.46 | -0.48% | 48,416 |
| Apr 30, 2025 | 14.57 | 14.73 | 14.37 | 14.53 | 14.53 | -1.09% | 49,519 |
| Apr 29, 2025 | 14.40 | 14.75 | 14.37 | 14.69 | 14.69 | 1.24% | 37,544 |
| Apr 28, 2025 | 14.38 | 14.56 | 14.35 | 14.51 | 14.51 | 0.55% | 44,089 |
| Apr 25, 2025 | 14.30 | 14.49 | 14.02 | 14.43 | 14.43 | 0.38% | 25,996 |
| Apr 24, 2025 | 14.04 | 14.43 | 13.85 | 14.38 | 14.38 | 2.06% | 59,388 |
| Apr 23, 2025 | 14.44 | 14.73 | 14.05 | 14.09 | 14.09 | -0.77% | 40,052 |
| Apr 22, 2025 | 14.17 | 14.48 | 13.78 | 14.20 | 14.20 | 1.18% | 54,556 |
| Apr 21, 2025 | 13.88 | 14.50 | 13.60 | 14.03 | 14.03 | 0.07% | 40,911 |
| Apr 17, 2025 | 13.78 | 14.73 | 13.29 | 14.02 | 14.02 | 4.08% | 95,492 |
| Apr 16, 2025 | 14.32 | 14.53 | 13.37 | 13.47 | 13.47 | -1.82% | 49,458 |
| Apr 15, 2025 | 13.78 | 13.97 | 13.48 | 13.72 | 13.72 | -1.22% | 61,710 |
| Apr 14, 2025 | 13.84 | 14.32 | 13.55 | 13.89 | 13.89 | 1.83% | 54,641 |
| Apr 11, 2025 | 13.52 | 13.68 | 13.14 | 13.64 | 13.64 | 0.29% | 45,492 |
| Apr 10, 2025 | 13.69 | 13.81 | 13.21 | 13.60 | 13.60 | -2.58% | 66,008 |
| Apr 9, 2025 | 13.00 | 14.14 | 12.83 | 13.96 | 13.96 | 6.24% | 90,464 |
| Apr 8, 2025 | 14.11 | 14.15 | 13.00 | 13.14 | 13.14 | -5.60% | 74,118 |
| Apr 7, 2025 | 13.70 | 14.54 | 13.30 | 13.92 | 13.92 | -0.64% | 96,954 |
| Apr 4, 2025 | 14.36 | 15.40 | 13.71 | 14.01 | 14.01 | -4.63% | 106,267 |
| Apr 3, 2025 | 15.19 | 15.42 | 14.51 | 14.69 | 14.69 | -2.39% | 65,085 |
| Apr 2, 2025 | 15.13 | 15.45 | 14.77 | 15.05 | 15.05 | 0.13% | 113,353 |
| Apr 1, 2025 | 14.95 | 15.38 | 14.93 | 15.03 | 15.03 | - | 71,436 |
| Mar 31, 2025 | 14.93 | 15.25 | 14.79 | 15.03 | 15.03 | -0.53% | 71,179 |
| Mar 28, 2025 | 15.44 | 15.79 | 15.11 | 15.11 | 15.11 | -2.52% | 49,069 |
| Mar 27, 2025 | 15.11 | 15.53 | 14.99 | 15.50 | 15.50 | 2.24% | 48,770 |
| Mar 26, 2025 | 15.40 | 15.62 | 15.02 | 15.16 | 15.16 | -1.69% | 71,102 |
| Mar 25, 2025 | 15.49 | 15.55 | 15.23 | 15.42 | 15.42 | -0.45% | 103,080 |
| Mar 24, 2025 | 15.62 | 15.72 | 15.38 | 15.49 | 15.49 | 0.45% | 82,295 |
| Mar 21, 2025 | 15.44 | 15.74 | 15.30 | 15.42 | 15.42 | -1.28% | 136,257 |
| Mar 20, 2025 | 15.85 | 15.85 | 15.52 | 15.62 | 15.62 | -2.07% | 59,088 |
| Mar 19, 2025 | 15.93 | 16.10 | 15.62 | 15.95 | 15.95 | 0.57% | 77,888 |
| Mar 18, 2025 | 16.19 | 16.45 | 15.54 | 15.86 | 15.86 | -1.55% | 87,981 |
| Mar 17, 2025 | 15.99 | 16.70 | 15.63 | 16.11 | 16.11 | 1.26% | 65,782 |
| Mar 14, 2025 | 15.29 | 15.97 | 14.97 | 15.91 | 15.91 | 4.60% | 98,661 |
| Mar 13, 2025 | 16.41 | 17.10 | 14.95 | 15.21 | 15.21 | -11.10% | 158,575 |
| Mar 12, 2025 | 16.69 | 17.14 | 16.27 | 17.11 | 17.11 | 1.91% | 113,996 |
| Mar 11, 2025 | 16.51 | 16.83 | 16.35 | 16.79 | 16.79 | 1.76% | 113,339 |
| Mar 10, 2025 | 16.60 | 17.00 | 16.46 | 16.50 | 16.50 | -0.72% | 102,918 |
| Mar 7, 2025 | 17.21 | 17.21 | 16.47 | 16.62 | 16.62 | -2.24% | 97,750 |
| Mar 6, 2025 | 16.89 | 17.35 | 16.83 | 17.00 | 17.00 | -0.18% | 145,472 |
| Mar 5, 2025 | 16.75 | 17.13 | 16.75 | 17.03 | 17.03 | 1.01% | 55,877 |
| Mar 4, 2025 | 17.12 | 17.56 | 16.86 | 16.86 | 16.86 | -1.98% | 101,666 |
| Mar 3, 2025 | 17.45 | 17.61 | 17.09 | 17.20 | 17.20 | -1.43% | 52,984 |
| Feb 28, 2025 | 17.69 | 17.74 | 17.33 | 17.45 | 17.45 | -1.25% | 59,376 |