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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	12.79	11.64	11.64	13.3	11.48	222,063
May 08, 2025	14.51	14.74	14.74	15.04	14.51	35,548
May 07, 2025	14.24	14.49	14.49	14.59	14.09	33,911
May 06, 2025	14.3	14.08	14.08	14.72	13.91	76,422
May 05, 2025	14.77	14.49	14.49	15.04	14.43	26,934
May 02, 2025	14.59	14.85	14.85	15.13	14.5	64,696
May 01, 2025	14.41	14.46	14.46	14.58	14.27	48,416
April 30, 2025	14.57	14.53	14.53	14.73	14.37	49,519
April 29, 2025	14.4	14.69	14.69	14.75	14.37	37,544
April 28, 2025	14.38	14.51	14.51	14.56	14.35	44,100
April 25, 2025	14.3	14.43	14.43	14.49	14.02	26,000
April 24, 2025	14.04	14.38	14.38	14.43	13.85	59,400
April 23, 2025	14.44	14.09	14.09	14.73	14.05	40,100
April 22, 2025	14.17	14.2	14.2	14.48	13.78	54,600
April 21, 2025	13.88	14.03	14.03	14.5	13.6	40,911
April 17, 2025	13.78	14.02	14.02	14.73	13.29	95,500
April 16, 2025	14.32	13.47	13.47	14.53	13.37	49,500
April 15, 2025	13.78	13.72	13.72	13.97	13.48	61,710
April 14, 2025	13.84	13.89	13.89	14.32	13.55	54,641
April 11, 2025	13.52	13.64	13.64	13.68	13.14	45,492
April 10, 2025	13.69	13.6	13.6	13.81	13.21	66,008
April 09, 2025	13	13.96	13.96	14.14	12.83	90,500
April 08, 2025	14.11	13.14	13.14	14.15	13	74,118
April 07, 2025	13.7	13.92	13.92	14.53	13.3	97,000
April 04, 2025	14.36	14.01	14.01	15.4	13.71	106,267
April 03, 2025	15.19	14.69	14.69	15.42	14.51	65,085
April 02, 2025	15.13	15.05	15.05	15.45	14.77	113,400
April 01, 2025	14.95	15.03	15.03	15.38	14.93	71,436
March 31, 2025	14.93	15.03	15.03	15.25	14.79	71,200
March 28, 2025	15.44	15.11	15.11	15.79	15.11	49,067
March 27, 2025	15.11	15.5	15.5	15.53	14.99	48,800
March 26, 2025	15.4	15.16	15.16	15.62	15.02	71,102
March 25, 2025	15.49	15.42	15.42	15.55	15.23	103,100
March 24, 2025	15.62	15.49	15.49	15.72	15.38	82,300
March 21, 2025	15.44	15.42	15.42	15.74	15.3	136,300
March 20, 2025	15.85	15.62	15.62	15.85	15.52	59,088
March 19, 2025	15.93	15.95	15.95	16.1	15.62	77,888
March 18, 2025	16.19	15.86	15.86	16.45	15.54	88,000
March 17, 2025	15.99	16.11	16.11	16.7	15.63	65,782
March 14, 2025	15.29	15.91	15.91	15.97	14.97	98,700
March 13, 2025	16.41	15.21	15.21	17.1	14.95	158,600
March 12, 2025	16.69	17.11	17.11	17.14	16.27	113,756
March 11, 2025	16.51	16.79	16.79	16.83	16.35	113,339
March 10, 2025	16.6	16.5	16.5	17	16.46	102,918
March 07, 2025	17.21	16.62	16.62	17.21	16.47	97,750
March 06, 2025	16.89	17	17	17.35	16.83	145,472
March 05, 2025	16.75	17.03	17.03	17.13	16.75	55,900
March 04, 2025	17.12	16.86	16.86	17.56	16.86	101,700
March 03, 2025	17.45	17.2	17.2	17.61	17.09	53,000
February 28, 2025	17.69	17.45	17.45	17.74	17.33	59,376
February 27, 2025	17.61	17.67	17.67	17.74	16.98	37,238
February 26, 2025	17.63	17.69	17.69	17.94	17.44	65,838
February 25, 2025	17.48	17.71	17.71	18	17.33	89,421
February 24, 2025	17.95	17.43	17.43	18.07	17.32	84,000
February 21, 2025	17.75	17.39	17.39	17.81	17.39	50,772
February 20, 2025	17.71	17.65	17.65	18.19	17.59	47,600
February 19, 2025	17.66	17.82	17.82	17.95	17.44	37,641
February 18, 2025	17.75	17.75	17.75	18.35	17.63	63,300
February 14, 2025	17.75	17.86	17.86	17.9	17.62	33,076
February 13, 2025	17.68	17.65	17.65	17.68	17.28	67,242

Anika Therapeutics, Inc. (ANIK) NASDAQ