Anika Therapeutics, Inc. (ANIK)
NASDAQ: ANIK · Real-Time Price · USD
9.02
-0.40 (-4.25%)
At close: Oct 10, 2025, 4:00 PM EDT
8.90
-0.12 (-1.33%)
After-hours: Oct 10, 2025, 4:55 PM EDT
Anika Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 8.75 | 9.09 | 8.75 | 8.83 | 8.83 | 2.20% | 95,204 |
| Aug 14, 2025 | 8.96 | 9.19 | 8.57 | 8.64 | 8.64 | -4.85% | 85,657 |
| Aug 13, 2025 | 8.80 | 9.25 | 8.72 | 9.08 | 9.08 | 4.13% | 204,657 |
| Aug 12, 2025 | 8.30 | 8.74 | 8.15 | 8.72 | 8.72 | 6.21% | 148,413 |
| Aug 11, 2025 | 8.17 | 8.33 | 7.92 | 8.21 | 8.21 | 1.23% | 148,698 |
| Aug 8, 2025 | 8.22 | 8.29 | 8.08 | 8.11 | 8.11 | -1.34% | 80,957 |
| Aug 7, 2025 | 8.25 | 8.44 | 8.16 | 8.22 | 8.22 | -0.36% | 113,253 |
| Aug 6, 2025 | 8.29 | 8.34 | 8.06 | 8.25 | 8.25 | -1.20% | 85,508 |
| Aug 5, 2025 | 8.76 | 8.83 | 8.34 | 8.35 | 8.35 | -4.79% | 123,166 |
| Aug 4, 2025 | 8.64 | 8.79 | 8.37 | 8.77 | 8.77 | 1.50% | 134,689 |
| Aug 1, 2025 | 8.18 | 8.71 | 8.00 | 8.64 | 8.64 | 4.66% | 239,947 |