Anika Therapeutics, Inc. (ANIK)
NASDAQ: ANIK · Real-Time Price · USD
9.65
-0.34 (-3.40%)
Nov 17, 2025, 4:00 PM EST - Market closed
Anika Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 9.99 | 10.01 | 9.54 | 9.65 | 9.65 | -3.40% | 257,284 |
| Nov 14, 2025 | 10.00 | 10.08 | 9.85 | 9.99 | 9.99 | -1.09% | 234,083 |
| Nov 13, 2025 | 10.02 | 10.30 | 9.95 | 10.10 | 10.10 | - | 252,360 |
| Nov 12, 2025 | 10.09 | 10.29 | 10.04 | 10.10 | 10.10 | -0.30% | 101,219 |
| Nov 11, 2025 | 10.06 | 10.17 | 9.89 | 10.13 | 10.13 | 0.60% | 119,331 |
| Nov 10, 2025 | 9.94 | 10.20 | 9.75 | 10.07 | 10.07 | 2.23% | 178,284 |
| Nov 7, 2025 | 9.70 | 9.88 | 9.48 | 9.85 | 9.85 | 1.03% | 106,101 |
| Nov 6, 2025 | 9.87 | 9.87 | 9.41 | 9.75 | 9.75 | -1.02% | 153,625 |
| Nov 5, 2025 | 10.58 | 10.75 | 9.65 | 9.85 | 9.85 | 2.28% | 258,351 |
| Nov 4, 2025 | 9.67 | 9.85 | 9.40 | 9.63 | 9.63 | -1.93% | 112,157 |
| Nov 3, 2025 | 9.79 | 9.94 | 9.61 | 9.82 | 9.82 | 0.72% | 83,861 |
| Oct 31, 2025 | 9.72 | 9.93 | 9.72 | 9.75 | 9.75 | -0.31% | 57,296 |
| Oct 30, 2025 | 9.68 | 9.90 | 9.68 | 9.78 | 9.78 | 1.03% | 59,843 |
| Oct 29, 2025 | 9.72 | 9.97 | 9.59 | 9.68 | 9.68 | -0.62% | 94,945 |
| Oct 28, 2025 | 9.67 | 9.86 | 9.63 | 9.74 | 9.74 | 0.41% | 96,771 |
| Oct 27, 2025 | 10.14 | 10.17 | 9.59 | 9.70 | 9.70 | -3.10% | 57,850 |
| 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 |