Anika Therapeutics, Inc. (ANIK)
NASDAQ: ANIK · Real-Time Price · USD
9.39
-0.03 (-0.32%)
Dec 23, 2025, 4:00 PM EST - Market closed
Anika Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 9.42 | 9.51 | 9.37 | 9.39 | 9.39 | -0.32% | 162,685 |
| Dec 22, 2025 | 9.61 | 9.64 | 9.39 | 9.42 | 9.42 | -1.57% | 165,895 |
| Dec 19, 2025 | 9.54 | 9.82 | 9.54 | 9.57 | 9.57 | 0.21% | 285,071 |
| Dec 18, 2025 | 9.50 | 9.65 | 9.42 | 9.55 | 9.55 | 1.27% | 255,604 |
| Dec 17, 2025 | 9.52 | 9.56 | 9.41 | 9.43 | 9.43 | -0.84% | 155,251 |
| Dec 16, 2025 | 9.58 | 9.65 | 9.36 | 9.51 | 9.51 | -0.63% | 156,009 |
| Dec 15, 2025 | 9.60 | 9.65 | 9.50 | 9.57 | 9.57 | 0.10% | 172,133 |
| Dec 12, 2025 | 9.50 | 9.65 | 9.48 | 9.56 | 9.56 | 0.74% | 192,914 |
| Dec 11, 2025 | 9.67 | 9.70 | 9.48 | 9.49 | 9.49 | -1.56% | 100,622 |
| Dec 10, 2025 | 9.50 | 9.70 | 9.48 | 9.64 | 9.64 | 1.26% | 196,243 |
| Dec 9, 2025 | 9.64 | 9.65 | 9.47 | 9.52 | 9.52 | -1.14% | 131,433 |
| Dec 8, 2025 | 9.65 | 9.75 | 9.57 | 9.63 | 9.63 | 0.31% | 157,949 |
| Dec 5, 2025 | 9.49 | 9.68 | 9.40 | 9.60 | 9.60 | 1.16% | 257,559 |
| Dec 4, 2025 | 9.42 | 9.53 | 9.38 | 9.49 | 9.49 | 0.21% | 214,604 |
| Dec 3, 2025 | 9.65 | 9.68 | 9.38 | 9.47 | 9.47 | 0.42% | 214,168 |
| Dec 2, 2025 | 9.83 | 9.83 | 9.38 | 9.43 | 9.43 | -3.38% | 139,589 |
| Dec 1, 2025 | 9.76 | 9.91 | 9.68 | 9.76 | 9.76 | -1.21% | 94,981 |
| Nov 28, 2025 | 9.80 | 9.94 | 9.78 | 9.88 | 9.88 | 1.02% | 68,244 |
| Nov 26, 2025 | 9.98 | 10.01 | 9.76 | 9.78 | 9.78 | -2.00% | 109,186 |
| Nov 25, 2025 | 9.78 | 10.14 | 9.78 | 9.98 | 9.98 | 1.11% | 142,982 |
| Nov 24, 2025 | 9.79 | 10.17 | 9.62 | 9.87 | 9.87 | -0.10% | 200,501 |
| Nov 21, 2025 | 9.31 | 9.96 | 9.22 | 9.88 | 9.88 | 6.24% | 317,260 |
| Nov 20, 2025 | 9.67 | 9.79 | 9.27 | 9.30 | 9.30 | -2.31% | 237,557 |
| Nov 19, 2025 | 9.56 | 9.73 | 9.42 | 9.52 | 9.52 | -1.55% | 175,188 |
| Nov 18, 2025 | 9.52 | 9.75 | 9.50 | 9.67 | 9.67 | 0.21% | 143,235 |
| 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 |