Historical Data for Anika Therapeutics Inc. (ANIK)

$ 53.12   -0.61 (-1.14%) Volume: 420.19k 4:00 PM EDT Sep 20, 2019
After Hours:  $ 53.12 0.00 (0.00%) Volume: 65.91k 5:01 PM EDT Sep 20, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 53.90 54.6064 53.03 53.12 420.19k -0.61 -1.14% 53.12 22.41m 3,473
09/19/19 54.35 54.54 53.525 53.73 225.27k -0.59 -1.09% 53.73 12.19m 3,484
09/18/19 54.85 55.32 53.59 54.32 159.44k -0.17 -0.31% 54.32 8.64m 1,538
09/17/19 54.30 54.87 53.47 54.49 120.35k 0.22 0.41% 54.49 6.54m 2,034
09/16/19 53.81 54.74 53.70 54.27 120.29k 0.36 0.67% 54.27 6.52m 2,503
09/13/19 55.09 55.33 52.55 53.91 133.5k -0.95 -1.73% 53.91 7.24m 2,988
09/12/19 55.77 56.00 54.77 54.86 152.2k -0.71 -1.28% 54.86 8.4m 2,794
09/11/19 55.71 56.00 54.56 55.57 109.87k -0.04 -0.07% 55.57 6.08m 2,601
09/10/19 55.03 55.95 52.50 55.61 125.37k 0.51 0.93% 55.61 6.88m 2,340
09/09/19 55.28 55.49 54.085 55.10 177.16k -0.10 -0.18% 55.10 9.73m 2,476
09/06/19 55.81 56.33 55.06 55.20 87.94k -0.57 -1.02% 55.20 4.89m 1,390
09/05/19 56.25 56.37 55.00 55.77 113.71k -0.08 -0.14% 55.77 6.33m 1,695
09/04/19 56.00 56.365 54.79 55.85 163.7k 0.30 0.54% 55.85 9.08m 2,995
09/03/19 56.49 57.60 54.75 55.55 167.72k -1.21 -2.13% 55.55 9.35m 3,261
08/30/19 57.55 57.55 56.12 56.76 91.22k -0.64 -1.11% 56.76 5.17m 1,940
08/29/19 57.42 58.13 56.30 57.40 81.76k 0.25 0.44% 57.40 4.69m 1,781
08/28/19 56.40 57.8115 56.01 57.15 190.35k 0.92 1.64% 57.15 10.87m 2,207
08/27/19 57.56 57.83 56.03 56.23 110.9k -1.09 -1.90% 56.23 6.27m 1,814
08/26/19 56.28 57.60 55.76 57.32 140.2k 1.41 2.52% 57.32 8.01m 2,151
08/23/19 56.51 57.32 54.4653 55.91 134.75k -0.85 -1.50% 55.91 7.58m 2,539
08/22/19 57.17 57.46 55.72 56.76 166.9k -0.23 -0.40% 56.76 9.47m 2,317