Anika Therapeutics, Inc. (ANIK)
NASDAQ: ANIK · Real-Time Price · USD
15.11
-0.39 (-2.52%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Anika Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.44 | 15.66 | 15.26 | 15.39 | - | -0.74% | 6,183 |
| 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 |
| Feb 27, 2025 | 17.61 | 17.74 | 16.98 | 17.67 | 17.67 | -0.11% | 37,238 |
| Feb 26, 2025 | 17.63 | 17.94 | 17.44 | 17.69 | 17.69 | -0.11% | 65,838 |
| Feb 25, 2025 | 17.48 | 18.00 | 17.33 | 17.71 | 17.71 | 1.61% | 89,421 |
| Feb 24, 2025 | 17.95 | 18.07 | 17.32 | 17.43 | 17.43 | 0.23% | 83,983 |
| Feb 21, 2025 | 17.75 | 17.81 | 17.39 | 17.39 | 17.39 | -1.47% | 51,660 |
| Feb 20, 2025 | 17.71 | 18.19 | 17.59 | 17.65 | 17.65 | -0.95% | 47,589 |
| Feb 19, 2025 | 17.66 | 17.95 | 17.44 | 17.82 | 17.82 | 0.39% | 37,716 |
| Feb 18, 2025 | 17.75 | 18.35 | 17.63 | 17.75 | 17.75 | -0.62% | 63,291 |
| Feb 14, 2025 | 17.75 | 17.90 | 17.62 | 17.86 | 17.86 | 1.19% | 33,076 |
| Feb 13, 2025 | 17.68 | 17.68 | 17.28 | 17.65 | 17.65 | 0.23% | 67,242 |
| Feb 12, 2025 | 17.52 | 17.93 | 17.52 | 17.61 | 17.61 | -0.84% | 73,302 |
| Feb 11, 2025 | 17.53 | 17.94 | 17.42 | 17.76 | 17.76 | 0.28% | 58,167 |
| Feb 10, 2025 | 17.81 | 17.81 | 17.54 | 17.71 | 17.71 | -0.45% | 57,889 |
| Feb 7, 2025 | 17.70 | 18.01 | 17.61 | 17.79 | 17.79 | - | 97,728 |
| Feb 6, 2025 | 17.96 | 18.11 | 17.77 | 17.79 | 17.79 | -1.00% | 51,698 |
| Feb 5, 2025 | 17.75 | 18.37 | 17.61 | 17.97 | 17.97 | 0.73% | 113,382 |
| Feb 4, 2025 | 17.11 | 17.85 | 17.11 | 17.84 | 17.84 | 3.24% | 45,548 |
| Feb 3, 2025 | 16.88 | 17.32 | 16.71 | 17.28 | 17.28 | 1.29% | 45,437 |
| Jan 31, 2025 | 17.36 | 17.62 | 16.98 | 17.06 | 17.06 | -1.27% | 80,274 |
| Jan 30, 2025 | 16.97 | 17.41 | 16.97 | 17.28 | 17.28 | 2.07% | 39,488 |
| Jan 29, 2025 | 16.68 | 17.17 | 16.65 | 16.93 | 16.93 | 1.14% | 44,294 |
| Jan 28, 2025 | 16.63 | 16.98 | 16.20 | 16.74 | 16.74 | 0.18% | 66,584 |
| Jan 27, 2025 | 16.20 | 16.82 | 16.19 | 16.71 | 16.71 | 2.45% | 50,473 |
| Jan 24, 2025 | 16.30 | 16.48 | 15.93 | 16.31 | 16.31 | -0.37% | 48,181 |
| Jan 23, 2025 | 16.19 | 16.37 | 15.99 | 16.37 | 16.37 | 0.92% | 51,104 |
| Jan 22, 2025 | 16.44 | 16.68 | 16.22 | 16.22 | 16.22 | -1.70% | 50,739 |
| Jan 21, 2025 | 16.20 | 17.00 | 16.20 | 16.50 | 16.50 | 2.68% | 57,718 |
| Jan 17, 2025 | 16.21 | 17.22 | 16.01 | 16.07 | 16.07 | -0.74% | 64,552 |
| Jan 16, 2025 | 15.96 | 16.28 | 15.80 | 16.19 | 16.19 | 1.06% | 58,748 |