Anika Therapeutics, Inc. - ANIK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	18.01	18.14	18.14	18.17	18.01	1,389
February 04, 2025	17.11	17.84	17.84	17.85	17.11	45,548
February 03, 2025	16.88	17.28	17.28	17.32	16.71	45,437
January 31, 2025	17.36	17.06	17.06	17.62	16.98	80,300
January 30, 2025	16.97	17.28	17.28	17.41	16.97	39,500
January 29, 2025	16.68	16.93	16.93	17.17	16.65	44,300
January 28, 2025	16.63	16.74	16.74	16.98	16.2	66,600
January 27, 2025	16.2	16.71	16.71	16.82	16.19	50,500
January 24, 2025	16.3	16.31	16.31	16.48	15.93	48,200
January 23, 2025	16.19	16.37	16.37	16.37	15.99	51,104
January 22, 2025	16.44	16.22	16.22	16.68	16.22	50,739
January 21, 2025	16.2	16.5	16.5	17	16.2	57,718
January 17, 2025	16.21	16.07	16.07	17.22	16.01	64,600
January 16, 2025	15.96	16.19	16.19	16.27	15.8	58,723
January 15, 2025	15.85	16.02	16.02	16.1	15.66	56,800
January 14, 2025	16.03	15.58	15.58	16.03	15.49	52,900
January 13, 2025	15.45	15.92	15.92	15.96	15.4	76,167
January 10, 2025	15.88	15.57	15.57	15.9	15.46	98,928
January 08, 2025	15.57	15.94	15.94	16.22	15.48	82,500
January 07, 2025	15.85	15.7	15.7	16.15	15.6	89,100
January 06, 2025	16.16	15.91	15.91	16.92	15.88	62,500
January 03, 2025	16.22	16.19	16.19	16.46	16.07	48,589
January 02, 2025	16.58	16.21	16.21	16.69	16.19	66,511
December 31, 2024	16.37	16.46	16.46	16.54	16.1	62,503
December 30, 2024	16.15	16.25	16.25	16.46	15.9	57,994
December 27, 2024	16.49	16.24	16.24	16.52	16.03	74,508
December 26, 2024	16.26	16.65	16.65	16.73	16.18	49,440
December 24, 2024	16.48	16.33	16.33	16.68	16.25	49,000
December 23, 2024	16.25	16.23	16.23	16.56	15.85	61,902
December 20, 2024	16.15	16.31	16.31	17.04	15.96	215,721
December 19, 2024	15.99	16.33	16.33	16.44	15.88	87,300
December 18, 2024	16.66	16.04	16.04	16.77	15.83	111,006
December 17, 2024	16.83	16.62	16.62	17.11	16.6	58,241
December 16, 2024	17.13	16.94	16.94	17.3	16.8	86,178
December 13, 2024	17.45	17.16	17.16	17.55	17.09	42,900
December 12, 2024	17.87	17.33	17.33	18.18	17.19	91,610
December 11, 2024	17.99	17.95	17.95	18.12	17.76	22,195
December 10, 2024	17.32	17.83	17.83	17.89	16.99	80,203
December 09, 2024	17.43	17.23	17.23	17.78	17.15	83,800
December 06, 2024	17.58	17.45	17.45	17.8	17.33	67,536
December 05, 2024	17.59	17.54	17.54	17.81	17.3	95,600
December 04, 2024	17.42	17.56	17.56	17.64	17.1	122,100
December 03, 2024	17.57	17.35	17.35	17.57	16.86	101,810
December 02, 2024	17.61	17.55	17.55	17.79	17.3	81,400
November 29, 2024	17.84	17.72	17.72	17.96	17.7	41,635
November 27, 2024	17.73	17.72	17.72	17.98	17.65	99,600
November 26, 2024	17.2	17.72	17.72	17.77	17.1	108,900
November 25, 2024	17.09	17.2	17.2	17.63	17.09	147,000
November 22, 2024	17.54	16.97	16.97	17.62	16.95	62,125
November 21, 2024	17.21	17.43	17.43	17.59	17.03	83,900
November 20, 2024	17.06	17.18	17.18	17.22	16.82	84,066
November 19, 2024	17.02	17.04	17.04	17.16	16.7	96,700
November 18, 2024	17.19	17.04	17.04	17.35	16.8	137,628
November 15, 2024	17.14	17.25	17.25	17.26	16.41	188,300
November 14, 2024	17.19	17	17	17.19	16.5	145,400
November 13, 2024	17	17.04	17.04	17.07	16.7	128,613
November 12, 2024	17.08	16.88	16.88	17.16	16.55	169,812
November 11, 2024	17.28	17.07	17.07	17.85	16.96	106,800
November 08, 2024	17.1	17.26	17.26	17.5	16.75	128,800
November 07, 2024	17.13	17.23	17.23	17.34	16.93	129,142

Anika Therapeutics, Inc. (ANIK) NASDAQ