Anika Therapeutics, Inc. (ANIK)
NASDAQ: ANIK · Real-Time Price · USD
9.27
+0.09 (0.98%)
At close: Aug 28, 2025, 4:00 PM
9.23
-0.04 (-0.43%)
After-hours: Aug 28, 2025, 4:00 PM EDT
Anika Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9.21 | 9.48 | 9.09 | 9.30 | - | 1.31% | 51,089 |
| 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 |
| Jul 31, 2025 | 8.10 | 8.32 | 7.87 | 8.26 | 8.26 | 1.91% | 309,444 |
| Jul 30, 2025 | 10.75 | 10.88 | 8.03 | 8.10 | 8.10 | -27.42% | 761,329 |
| Jul 29, 2025 | 11.41 | 11.57 | 11.10 | 11.16 | 11.16 | -1.50% | 87,217 |
| Jul 28, 2025 | 11.55 | 11.61 | 11.32 | 11.33 | 11.33 | -1.48% | 63,380 |
| Jul 25, 2025 | 11.40 | 11.55 | 11.30 | 11.50 | 11.50 | 1.68% | 55,525 |
| Jul 24, 2025 | 11.45 | 11.57 | 11.19 | 11.31 | 11.31 | -1.65% | 74,522 |
| Jul 23, 2025 | 11.11 | 11.53 | 11.01 | 11.50 | 11.50 | 4.55% | 132,937 |
| Jul 22, 2025 | 10.75 | 11.12 | 10.75 | 11.00 | 11.00 | 2.90% | 87,771 |
| Jul 21, 2025 | 10.53 | 10.99 | 10.49 | 10.69 | 10.69 | 1.81% | 63,851 |
| Jul 18, 2025 | 11.35 | 11.57 | 10.50 | 10.50 | 10.50 | -6.58% | 68,240 |
| Jul 17, 2025 | 11.16 | 11.47 | 11.07 | 11.24 | 11.24 | 0.45% | 77,878 |
| Jul 16, 2025 | 11.11 | 11.47 | 10.91 | 11.19 | 11.19 | 1.73% | 87,772 |
| Jul 15, 2025 | 11.50 | 11.58 | 10.96 | 11.00 | 11.00 | -4.60% | 102,790 |
| Jul 14, 2025 | 11.16 | 11.55 | 11.16 | 11.53 | 11.53 | 2.31% | 80,787 |
| Jul 11, 2025 | 11.65 | 11.65 | 11.10 | 11.27 | 11.27 | -4.33% | 76,049 |
| Jul 10, 2025 | 11.15 | 11.84 | 11.15 | 11.78 | 11.78 | 5.75% | 258,188 |
| Jul 9, 2025 | 10.99 | 11.34 | 10.91 | 11.14 | 11.14 | 1.46% | 311,374 |
| Jul 8, 2025 | 11.00 | 11.25 | 10.96 | 10.98 | 10.98 | 1.57% | 144,047 |
| Jul 7, 2025 | 11.25 | 11.25 | 10.81 | 10.81 | 10.81 | -3.91% | 42,956 |
| Jul 3, 2025 | 11.27 | 11.31 | 11.08 | 11.25 | 11.25 | - | 28,808 |
| Jul 2, 2025 | 10.61 | 11.47 | 10.48 | 11.25 | 11.25 | 6.84% | 477,494 |
| Jul 1, 2025 | 10.60 | 10.99 | 10.50 | 10.53 | 10.53 | -0.47% | 87,355 |
| Jun 30, 2025 | 10.84 | 10.89 | 10.49 | 10.58 | 10.58 | -1.49% | 60,670 |
| Jun 27, 2025 | 11.04 | 11.14 | 10.61 | 10.74 | 10.74 | -0.83% | 196,696 |
| Jun 26, 2025 | 11.16 | 11.21 | 10.66 | 10.83 | 10.83 | -2.61% | 46,616 |
| Jun 25, 2025 | 11.16 | 11.39 | 10.87 | 11.12 | 11.12 | -0.98% | 62,105 |
| Jun 24, 2025 | 10.97 | 11.43 | 10.93 | 11.23 | 11.23 | 2.84% | 108,850 |
| Jun 23, 2025 | 10.64 | 10.92 | 10.47 | 10.92 | 10.92 | 3.12% | 81,160 |
| Jun 20, 2025 | 11.23 | 11.40 | 10.55 | 10.59 | 10.59 | -4.59% | 83,115 |
| Jun 18, 2025 | 11.01 | 11.31 | 11.01 | 11.10 | 11.10 | 0.63% | 48,104 |