Historical Data for Anika Therapeutics Inc. (ANIK)

$ 34.39   -0.95 (-2.69%) Volume: 31k 12:48 PM EDT Sep 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/29/20 35.14 36.1234 33.78 34.39 31k -0.95 -2.69% 34.39 1.07m 700
09/28/20 34.55 35.7417 34.50 35.34 140.63k 1.12 3.27% 35.34 4.96m 1,901
09/25/20 33.04 34.37 33.04 34.22 73.21k 0.98 2.95% 34.22 2.49m 2,075
09/24/20 32.50 33.65 32.21 33.24 76.97k 0.68 2.09% 33.24 2.54m 1,679
09/23/20 33.38 34.90 32.50 32.56 92.72k -0.81 -2.43% 32.56 3.05m 1,500
09/22/20 34.55 35.1999 33.14 33.37 121.55k -1.00 -2.91% 33.37 4.07m 1,271
09/21/20 35.86 36.26 33.80 34.37 210.47k -2.17 -5.94% 34.37 7.22m 2,570
09/18/20 37.19 37.19 35.18 36.54 578.6k -0.15 -0.41% 36.54 21.1m 2,374
09/17/20 36.72 37.15 36.29 36.69 74.63k -0.39 -1.05% 36.69 2.74m 1,393
09/16/20 36.04 38.17 35.96 37.08 118.44k 1.33 3.72% 37.08 4.4m 1,840
09/15/20 36.69 36.715 34.44 35.75 170.07k -0.51 -1.41% 35.75 6.03m 3,244
09/14/20 36.96 37.41 35.89 36.26 135.76k -0.20 -0.55% 36.26 4.95m 2,715
09/11/20 36.77 36.85 35.79 36.46 61.79k -0.15 -0.41% 36.46 2.25m 1,259
09/10/20 36.88 37.5201 36.46 36.61 84.65k -0.16 -0.44% 36.61 3.12m 1,658
09/09/20 37.07 37.4518 36.42 36.77 103.64k -0.09 -0.24% 36.77 3.81m 2,075
09/08/20 36.88 37.63 36.37 36.86 93.68k -0.44 -1.18% 36.86 3.47m 2,130
09/04/20 38.10 38.15 36.77 37.30 101.7k -0.29 -0.77% 37.30 3.8m 1,792
09/03/20 38.05 38.07 37.06 37.59 98.92k -0.37 -0.97% 37.59 3.72m 1,722
09/02/20 36.71 38.00 36.60 37.96 93k 1.25 3.41% 37.96 3.51m 2,102
09/01/20 38.12 38.97 36.35 36.71 96.77k -1.62 -4.23% 36.71 3.57m 3,312
08/31/20 37.27 38.48 36.5503 38.33 230.89k 1.01 2.71% 38.33 8.81m 2,938