Anika Therapeutics, Inc. (ANIK)
NASDAQ: ANIK · Real-Time Price · USD
11.17
-0.09 (-0.80%)
At close: May 30, 2025, 4:00 PM
11.15
-0.02 (-0.18%)
After-hours: May 30, 2025, 4:02 PM EDT
Anika Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 11.18 | 11.34 | 11.08 | 11.15 | 11.15 | -0.98% | 56,457 |
| May 29, 2025 | 11.08 | 11.44 | 10.89 | 11.26 | 11.26 | 1.26% | 52,153 |
| May 28, 2025 | 11.30 | 11.31 | 11.10 | 11.12 | 11.12 | -0.18% | 68,955 |
| May 27, 2025 | 11.42 | 11.42 | 11.10 | 11.14 | 11.14 | -0.89% | 76,475 |
| May 23, 2025 | 11.55 | 11.55 | 11.18 | 11.24 | 11.24 | -4.50% | 59,389 |
| May 22, 2025 | 11.63 | 11.80 | 11.39 | 11.77 | 11.77 | 0.51% | 76,697 |
| May 21, 2025 | 11.74 | 12.07 | 11.35 | 11.71 | 11.71 | -2.09% | 87,157 |
| May 20, 2025 | 12.04 | 12.17 | 11.80 | 11.96 | 11.96 | -1.64% | 58,369 |
| May 19, 2025 | 12.11 | 12.48 | 11.69 | 12.16 | 12.16 | -0.25% | 82,545 |
| May 16, 2025 | 12.24 | 12.36 | 11.83 | 12.19 | 12.19 | -0.41% | 75,083 |
| May 15, 2025 | 11.39 | 12.29 | 11.16 | 12.24 | 12.24 | 8.13% | 92,383 |
| May 14, 2025 | 12.43 | 12.43 | 11.11 | 11.32 | 11.32 | -8.78% | 112,992 |
| May 13, 2025 | 12.06 | 12.44 | 11.62 | 12.41 | 12.41 | 4.73% | 97,888 |
| May 12, 2025 | 12.22 | 12.69 | 11.75 | 11.85 | 11.85 | 1.80% | 126,993 |
| May 9, 2025 | 12.79 | 13.30 | 11.48 | 11.64 | 11.64 | -21.03% | 222,171 |
| May 8, 2025 | 14.51 | 15.04 | 14.51 | 14.74 | 14.74 | 1.73% | 35,548 |
| May 7, 2025 | 14.24 | 14.59 | 14.09 | 14.49 | 14.49 | 2.91% | 33,911 |
| May 6, 2025 | 14.30 | 14.72 | 13.91 | 14.08 | 14.08 | -2.83% | 76,422 |
| May 5, 2025 | 14.77 | 15.04 | 14.43 | 14.49 | 14.49 | -2.42% | 26,934 |
| May 2, 2025 | 14.59 | 15.13 | 14.50 | 14.85 | 14.85 | 2.70% | 64,696 |
| May 1, 2025 | 14.41 | 14.58 | 14.27 | 14.46 | 14.46 | -0.48% | 48,416 |
| Apr 30, 2025 | 14.57 | 14.73 | 14.37 | 14.53 | 14.53 | -1.09% | 49,519 |
| Apr 29, 2025 | 14.40 | 14.75 | 14.37 | 14.69 | 14.69 | 1.24% | 37,544 |
| Apr 28, 2025 | 14.38 | 14.56 | 14.35 | 14.51 | 14.51 | 0.55% | 44,089 |
| Apr 25, 2025 | 14.30 | 14.49 | 14.02 | 14.43 | 14.43 | 0.38% | 25,996 |
| Apr 24, 2025 | 14.04 | 14.43 | 13.85 | 14.38 | 14.38 | 2.06% | 59,388 |
| Apr 23, 2025 | 14.44 | 14.73 | 14.05 | 14.09 | 14.09 | -0.77% | 40,052 |
| Apr 22, 2025 | 14.17 | 14.48 | 13.78 | 14.20 | 14.20 | 1.18% | 54,556 |
| Apr 21, 2025 | 13.88 | 14.50 | 13.60 | 14.03 | 14.03 | 0.07% | 40,911 |
| Apr 17, 2025 | 13.78 | 14.73 | 13.29 | 14.02 | 14.02 | 4.08% | 95,492 |
| Apr 16, 2025 | 14.32 | 14.53 | 13.37 | 13.47 | 13.47 | -1.82% | 49,458 |
| Apr 15, 2025 | 13.78 | 13.97 | 13.48 | 13.72 | 13.72 | -1.22% | 61,710 |
| Apr 14, 2025 | 13.84 | 14.32 | 13.55 | 13.89 | 13.89 | 1.83% | 54,641 |
| Apr 11, 2025 | 13.52 | 13.68 | 13.14 | 13.64 | 13.64 | 0.29% | 45,492 |
| Apr 10, 2025 | 13.69 | 13.81 | 13.21 | 13.60 | 13.60 | -2.58% | 66,008 |
| Apr 9, 2025 | 13.00 | 14.14 | 12.83 | 13.96 | 13.96 | 6.24% | 90,464 |
| Apr 8, 2025 | 14.11 | 14.15 | 13.00 | 13.14 | 13.14 | -5.60% | 74,118 |
| Apr 7, 2025 | 13.70 | 14.54 | 13.30 | 13.92 | 13.92 | -0.64% | 96,954 |
| Apr 4, 2025 | 14.36 | 15.40 | 13.71 | 14.01 | 14.01 | -4.63% | 106,267 |
| Apr 3, 2025 | 15.19 | 15.42 | 14.51 | 14.69 | 14.69 | -2.39% | 65,085 |
| Apr 2, 2025 | 15.13 | 15.45 | 14.77 | 15.05 | 15.05 | 0.13% | 113,353 |
| Apr 1, 2025 | 14.95 | 15.38 | 14.93 | 15.03 | 15.03 | - | 71,436 |
| Mar 31, 2025 | 14.93 | 15.25 | 14.79 | 15.03 | 15.03 | -0.53% | 71,179 |
| Mar 28, 2025 | 15.44 | 15.79 | 15.11 | 15.11 | 15.11 | -2.52% | 49,069 |
| 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 |