Historical Data for Anika Therapeutics Inc. (ANIK)

$ 41.76   0.64 (+1.56%) Volume: 267.6k 4:00 PM EST Feb 28, 2020
After Hours:  $ 41.76 0.00 (0.00%) Volume: 6.34k 4:05 PM EST Feb 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/28/20 40.50 41.86 40.3642 41.86 210.62k 0.74 1.80% 41.86 8.69m 3,276
02/27/20 41.56 42.80 40.66 41.12 305.88k -1.13 -2.67% 41.12 12.7m 3,628
02/26/20 42.74 43.77 42.06 42.25 169.05k -0.355 -0.83% 42.25 7.2m 2,718
02/25/20 42.73 43.26 42.03 42.605 440.79k -0.005 -0.01% 42.605 18.78m 4,136
02/24/20 41.22 42.96 40.15 42.61 255.03k -0.14 -0.33% 42.61 10.7m 4,063
02/21/20 43.93 45.35 41.305 42.75 374.94k 0.75 1.79% 42.75 16.13m 5,400
02/20/20 42.53 42.53 41.26 42.00 250.75k -0.57 -1.34% 42.00 10.49m 4,064
02/19/20 42.38 42.89 41.815 42.57 146.76k 0.16 0.38% 42.57 6.22m 3,743
02/18/20 41.31 42.87 41.08 42.41 176.15k 0.93 2.24% 42.41 7.46m 2,855
02/14/20 41.49 42.218 41.12 41.48 106.06k -0.04 -0.10% 41.48 4.39m 1,783
02/13/20 42.23 42.3564 41.32 41.52 83.18k -0.48 -1.14% 41.52 3.46m 1,776
02/12/20 42.02 42.14 41.47 42.00 113.96k 0.16 0.38% 42.00 4.77m 2,533
02/11/20 41.87 42.0023 41.28 41.84 113.54k -0.03 -0.07% 41.84 4.74m 3,526
02/10/20 41.24 42.02 41.225 41.87 122k 0.51 1.23% 41.87 5.09m 2,587
02/07/20 42.00 42.00 40.93 41.36 149.14k -0.98 -2.31% 41.36 6.17m 2,902
02/06/20 42.56 42.945 42.06 42.34 144.05k -0.09 -0.21% 42.34 6.13m 2,182
02/05/20 40.69 42.44 40.69 42.43 157.96k 1.84 4.53% 42.43 6.63m 3,756
02/04/20 40.39 40.98 39.97 40.59 206.79k 0.34 0.84% 40.59 8.36m 3,616
02/03/20 41.29 41.37 39.94 40.25 268.4k -0.86 -2.09% 40.25 10.81m 4,526
01/31/20 42.64 43.07 40.79 41.11 183.86k -1.82 -4.24% 41.11 7.59m 3,820
01/30/20 44.65 45.30 42.70 42.93 180.44k -2.20 -4.87% 42.93 7.8m 4,007
01/29/20 45.27 45.96 44.55 45.13 238.27k -0.08 -0.18% 45.13 10.81m 3,568
01/28/20 44.75 45.34 44.21 45.21 174.47k 0.75 1.69% 45.21 7.86m 2,943