Anika Therapeutics Inc. Common Stockのデータ

Anika Therapeutics Inc. Common Stockの基本情報

名前 Anika Therapeutics Inc. Common Stock
ティッカー ANIK
国 United States
上場年 nan
セクター Health Care

Anika Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.88 35.93 36.74 36.5 114000.0 36.5
2021-02-12 37.68 36.47 37.43 36.58 59700.0 36.58
2021-02-11 38.39 37.25 38.0 37.59 86600.0 37.59
2021-02-10 39.07 37.71 38.77 37.97 101100.0 37.97
2021-02-09 38.69 37.83 38.57 38.31 132900.0 38.31
2021-02-08 38.73 37.96 38.09 38.42 109200.0 38.42
2021-02-05 38.19 37.6 37.84 37.89 98600.0 37.89
2021-02-04 38.05 36.91 37.02 37.51 108200.0 37.51
2021-02-03 38.14 36.91 37.92 36.93 58200.0 36.93
2021-02-02 37.81 36.65 37.31 37.72 124300.0 37.72
2021-02-01 37.39 36.15 37.19 36.76 64700.0 36.76
2021-01-29 38.46 36.78 37.7 37.01 87800.0 37.01
2021-01-28 38.34 37.0 37.6 37.76 110900.0 37.76
2021-01-27 38.25 36.55 37.58 37.3 104700.0 37.3
2021-01-26 39.32 38.01 39.16 38.2 77700.0 38.2
2021-01-25 39.29 37.58 38.7 38.69 144100.0 38.69
2021-01-22 39.21 38.06 38.71 38.96 76200.0 38.96
2021-01-21 39.96 38.62 39.96 39.23 71700.0 39.23
2021-01-20 40.5 38.83 40.11 39.83 89600.0 39.83
2021-01-19 40.43 38.56 39.55 39.95 89400.0 39.95
2021-01-15 41.34 39.0 40.42 39.23 67100.0 39.23
2021-01-14 41.79 40.31 40.39 41.0 110000.0 41.0
2021-01-13 40.39 39.14 40.26 39.98 135100.0 39.98
2021-01-12 41.47 39.21 41.47 40.22 168200.0 40.22
2021-01-11 43.77 40.78 42.43 41.28 122300.0 41.28
2021-01-08 46.38 42.48 46.38 42.86 159200.0 42.86
2021-01-07 47.15 44.99 45.92 45.96 83200.0 45.96
2021-01-06 46.2 43.02 43.46 45.89 155100.0 45.89
2021-01-05 43.65 42.1 42.98 42.88 125700.0 42.88
2021-01-04 45.8 42.68 45.72 42.84 101800.0 42.84
2020-12-31 45.71 44.45 44.9 45.26 79500.0 45.26
2020-12-30 45.15 42.64 42.89 44.79 75200.0 44.79
2020-12-29 44.85 42.22 44.02 42.86 72100.0 42.86
2020-12-28 44.72 43.66 43.66 44.19 124600.0 44.19
2020-12-24 45.08 43.17 44.02 43.2 35600.0 43.2
2020-12-23 45.63 43.73 44.12 44.09 56700.0 44.09
2020-12-22 45.69 42.22 42.78 44.15 81500.0 44.15
2020-12-21 44.07 41.02 43.83 42.82 181000.0 42.82
2020-12-18 47.48 42.09 42.27 44.8 569200.0 44.8
2020-12-17 42.29 39.62 41.41 42.04 221100.0 42.04
2020-12-16 42.5 40.32 41.39 40.95 184200.0 40.95
2020-12-15 39.47 38.03 38.72 39.27 82900.0 39.27
2020-12-14 38.61 37.71 37.74 38.45 99500.0 38.45
2020-12-11 38.56 37.0 38.5 37.26 100600.0 37.26
2020-12-10 38.85 37.4 38.1 38.68 63500.0 38.68
2020-12-09 39.82 37.84 38.48 38.15 97100.0 38.15
2020-12-08 38.12 36.38 36.95 37.97 112300.0 37.97
2020-12-07 37.92 36.6 37.48 37.24 56600.0 37.24
2020-12-04 37.85 36.46 36.61 37.72 49300.0 37.72
2020-12-03 36.98 36.16 36.98 36.61 54900.0 36.61
2020-12-02 37.38 36.32 36.95 37.07 77600.0 37.07
2020-12-01 38.29 36.99 38.13 37.42 113800.0 37.42
2020-11-30 38.38 37.57 37.96 37.8 135800.0 37.8
2020-11-27 38.96 37.84 38.47 38.27 26200.0 38.27
2020-11-25 39.35 37.22 38.68 38.25 101600.0 38.25
2020-11-24 39.36 37.2 37.56 39.04 92300.0 39.04
2020-11-23 37.5 36.41 36.41 37.17 44300.0 37.17
2020-11-20 36.38 35.68 36.14 36.2 75500.0 36.2
2020-11-19 36.95 35.93 36.58 36.54 40900.0 36.54
2020-11-18 38.02 36.92 37.54 36.92 50000.0 36.92
2020-11-17 37.82 36.54 37.82 37.45 84900.0 37.45
2020-11-16 39.04 37.67 38.0 38.07 87600.0 38.07
2020-11-13 38.01 36.47 37.63 37.81 85700.0 37.81
2020-11-12 37.63 36.78 37.29 37.5 125400.0 37.5
2020-11-11 38.33 36.96 38.33 37.76 68600.0 37.76
2020-11-10 38.34 34.86 35.58 38.33 108400.0 38.33
2020-11-09 35.84 32.51 34.14 35.1 182300.0 35.1
2020-11-06 34.86 32.55 33.99 32.59 82300.0 32.59
2020-11-05 36.75 33.01 36.0 33.9 157000.0 33.9
2020-11-04 37.16 34.92 34.99 36.77 128300.0 36.77
2020-11-03 35.33 32.99 33.63 35.04 136700.0 35.04
2020-11-02 33.69 32.75 33.15 33.12 85900.0 33.12
2020-10-30 33.69 32.04 33.69 32.62 140700.0 32.62
2020-10-29 34.0 32.85 33.21 33.54 73500.0 33.54
2020-10-28 33.99 33.13 33.5 33.34 63300.0 33.34
2020-10-27 34.92 34.06 34.46 34.4 91100.0 34.4
2020-10-26 35.11 34.13 34.83 34.64 94200.0 34.64
2020-10-23 36.04 34.87 36.04 35.21 38200.0 35.21
2020-10-22 36.85 35.49 35.79 35.94 109100.0 35.94
2020-10-21 36.6 34.61 35.98 35.83 69900.0 35.83
2020-10-20 37.84 35.62 37.43 36.13 117100.0 36.13
2020-10-19 38.93 37.77 38.86 37.82 140700.0 37.82
2020-10-16 39.11 38.36 38.36 38.55 56500.0 38.55
2020-10-15 38.69 36.54 37.08 38.36 79400.0 38.36
2020-10-14 38.61 37.55 38.59 37.55 35500.0 37.55
2020-10-13 39.03 38.26 38.61 38.59 44600.0 38.59
2020-10-12 39.45 38.28 38.43 38.92 65600.0 38.92
2020-10-09 38.42 36.5 38.18 38.32 55400.0 38.32
2020-10-08 38.35 37.06 37.99 37.93 75200.0 37.93
2020-10-07 37.77 35.89 35.91 37.53 114200.0 37.53
2020-10-06 36.64 35.35 36.06 35.75 153800.0 35.75
2020-10-05 37.38 35.78 36.62 35.99 85800.0 35.99
2020-10-02 37.46 35.45 36.41 36.09 162700.0 36.09
2020-10-01 37.73 35.01 35.56 37.21 186400.0 37.21
2020-09-30 35.59 33.67 34.2 35.39 167200.0 35.39
2020-09-29 36.12 33.78 35.14 34.18 88400.0 34.18
2020-09-28 35.74 34.5 34.55 35.34 140600.0 35.34
2020-09-25 34.37 33.04 33.04 34.22 73200.0 34.22
2020-09-24 33.65 32.21 32.5 33.24 77000.0 33.24
2020-09-23 34.9 32.5 33.38 32.56 92700.0 32.56
2020-09-22 35.2 33.14 34.55 33.37 121500.0 33.37
2020-09-21 36.26 33.8 35.86 34.37 210500.0 34.37
2020-09-18 37.19 35.18 37.19 36.54 578600.0 36.54
2020-09-17 37.15 36.29 36.72 36.69 74600.0 36.69
2020-09-16 38.17 35.96 36.04 37.08 118400.0 37.08
2020-09-15 36.72 34.44 36.69 35.75 170100.0 35.75
2020-09-14 37.41 35.89 36.96 36.26 135800.0 36.26
2020-09-11 36.85 35.79 36.77 36.46 61800.0 36.46
2020-09-10 37.52 36.46 36.88 36.61 84700.0 36.61
2020-09-09 37.45 36.42 37.07 36.77 103600.0 36.77
2020-09-08 37.63 36.37 36.88 36.86 93700.0 36.86
2020-09-04 38.15 36.77 38.1 37.3 101700.0 37.3
2020-09-03 38.07 37.06 38.05 37.59 98900.0 37.59
2020-09-02 38.0 36.6 36.71 37.96 93000.0 37.96
2020-09-01 38.97 36.35 38.12 36.71 96800.0 36.71
2020-08-31 38.48 36.55 37.27 38.33 230900.0 38.33
2020-08-28 37.56 36.83 37.56 37.32 46400.0 37.32
2020-08-27 37.91 36.85 36.95 37.43 80500.0 37.43
2020-08-26 37.79 36.53 37.58 36.84 81500.0 36.84
2020-08-25 38.0 37.04 37.87 37.74 78300.0 37.74
2020-08-24 37.95 36.03 36.8 37.84 90700.0 37.84
2020-08-21 37.46 35.94 37.25 36.39 77400.0 36.39
2020-08-20 37.64 36.07 36.07 37.42 89300.0 37.42
2020-08-19 36.62 35.78 36.1 36.52 70700.0 36.52
2020-08-18 36.68 35.94 36.57 36.17 70500.0 36.17
2020-08-17 36.64 35.38 35.56 36.59 79900.0 36.59
2020-08-14 36.24 35.33 36.2 35.77 128100.0 35.77
2020-08-13 36.43 35.37 35.6 36.34 88000.0 36.34
2020-08-12 36.42 35.08 35.4 35.68 112500.0 35.68
2020-08-11 36.06 34.68 34.95 35.07 151100.0 35.07
2020-08-10 35.2 33.56 34.89 34.55 91900.0 34.55
2020-08-07 35.2 33.7 33.7 34.47 117000.0 34.47
2020-08-06 35.44 33.25 34.32 33.56 70700.0 33.56
2020-08-05 34.46 33.58 33.68 34.09 86300.0 34.09
2020-08-04 35.97 32.84 35.67 33.14 246800.0 33.14
2020-08-03 37.0 35.34 36.39 35.67 84600.0 35.67
2020-07-31 37.75 35.33 36.68 36.4 227700.0 36.4
2020-07-30 37.42 34.93 35.59 37.17 137200.0 37.17
2020-07-29 36.68 35.23 35.23 36.28 93300.0 36.28
2020-07-28 37.27 35.27 36.58 35.27 79900.0 35.27
2020-07-27 36.91 35.53 35.54 36.86 116800.0 36.86
2020-07-24 36.27 35.42 36.27 35.67 89500.0 35.67
2020-07-23 36.94 35.79 36.5 36.47 79900.0 36.47
2020-07-22 36.95 36.12 36.62 36.34 90300.0 36.34
2020-07-21 37.2 36.42 36.57 36.72 116000.0 36.72
2020-07-20 37.48 35.63 36.86 36.18 58000.0 36.18
2020-07-17 37.66 36.66 36.86 36.81 107200.0 36.81
2020-07-16 37.46 36.01 37.46 37.29 114600.0 37.29
2020-07-15 38.19 36.64 36.74 37.8 121700.0 37.8
2020-07-14 36.39 34.93 35.31 36.33 109200.0 36.33
2020-07-13 36.54 35.17 35.8 35.36 99500.0 35.36
2020-07-10 35.52 34.31 34.63 35.35 66300.0 35.35
2020-07-09 35.44 34.16 35.15 34.77 86900.0 34.77
2020-07-08 36.61 34.67 36.01 35.3 84800.0 35.3
2020-07-07 37.9 35.78 37.83 36.09 115300.0 36.09
2020-07-06 39.55 38.08 39.06 38.13 149600.0 38.13
2020-07-02 39.7 38.02 39.38 38.37 143900.0 38.37
2020-07-01 39.08 36.9 37.63 38.57 198700.0 38.57
2020-06-30 37.75 34.55 34.55 37.73 241000.0 37.73
2020-06-29 35.17 33.01 33.59 34.79 94300.0 34.79
2020-06-26 34.03 32.89 33.94 33.01 197000.0 33.01
2020-06-25 34.55 33.19 33.55 34.3 134500.0 34.3
2020-06-24 35.7 33.75 35.7 33.8 109400.0 33.8
2020-06-23 36.56 35.22 35.22 36.03 122400.0 36.03
2020-06-22 34.87 32.83 34.2 34.73 159600.0 34.73
2020-06-19 35.11 34.07 34.72 34.33 142300.0 34.33
2020-06-18 34.75 33.51 33.51 34.22 75900.0 34.22
2020-06-17 35.16 33.37 34.53 33.82 101100.0 33.82
2020-06-16 35.56 33.97 34.91 34.8 131500.0 34.8
2020-06-15 34.79 31.64 32.0 33.98 101000.0 33.98
2020-06-12 35.11 31.55 33.7 33.13 127100.0 33.13
2020-06-11 35.16 32.54 35.16 32.55 166800.0 32.55
2020-06-10 37.13 35.89 36.79 36.33 176500.0 36.33
2020-06-09 37.36 36.2 36.86 37.01 164100.0 37.01
2020-06-08 38.17 36.93 37.5 37.28 169000.0 37.28
2020-06-05 36.96 35.26 35.9 36.96 182000.0 36.96
2020-06-04 35.55 33.01 33.48 34.73 168800.0 34.73
2020-06-03 35.25 32.72 34.43 33.14 241400.0 33.14
2020-06-02 35.34 33.26 34.13 34.84 122500.0 34.84
2020-06-01 34.68 33.12 33.65 33.91 143600.0 33.91
2020-05-29 34.23 32.14 33.88 33.53 165100.0 33.53
2020-05-28 35.78 34.06 35.14 34.18 199500.0 34.18
2020-05-27 35.25 33.19 34.18 34.97 152400.0 34.97
2020-05-26 34.48 33.41 34.21 33.59 222500.0 33.59
2020-05-22 33.49 32.34 32.71 33.37 100700.0 33.37
2020-05-21 33.46 32.56 33.29 32.64 122600.0 32.64
2020-05-20 33.7 32.88 33.02 33.19 173900.0 33.19
2020-05-19 34.01 32.15 33.39 32.6 166300.0 32.6
2020-05-18 33.68 31.1 31.2 33.58 252500.0 33.58
2020-05-15 30.61 28.58 29.06 30.2 192000.0 30.2
2020-05-14 29.44 27.54 28.13 29.21 187500.0 29.21
2020-05-13 29.94 28.38 29.79 28.95 155500.0 28.95
2020-05-12 31.68 29.66 31.2 29.77 268400.0 29.77
2020-05-11 32.24 29.75 30.3 31.27 193300.0 31.27
2020-05-08 33.5 29.47 31.01 30.54 425000.0 30.54
2020-05-07 35.25 33.06 34.53 34.55 205000.0 34.55
2020-05-06 34.52 33.26 33.96 33.89 134400.0 33.89
2020-05-05 37.4 33.35 33.55 34.07 262800.0 34.07
2020-05-04 33.5 31.83 32.09 32.95 165300.0 32.95
2020-05-01 34.18 31.24 32.52 32.31 143400.0 32.31
2020-04-30 34.94 32.35 34.94 33.23 129800.0 33.23
2020-04-29 36.03 33.38 34.21 35.84 154300.0 35.84
2020-04-28 35.6 33.21 35.6 33.21 94500.0 33.21
2020-04-27 35.68 33.73 33.73 34.85 104200.0 34.85
2020-04-24 33.75 31.84 32.81 33.4 132000.0 33.4
2020-04-23 33.27 31.4 31.63 32.8 179400.0 32.8
2020-04-22 33.88 31.3 33.28 31.37 89600.0 31.37
2020-04-21 33.46 30.59 32.14 32.79 138300.0 32.79
2020-04-20 33.62 31.57 31.6 32.71 176500.0 32.71
2020-04-17 32.46 30.74 31.17 32.44 117700.0 32.44
2020-04-16 30.63 29.45 30.04 30.41 157800.0 30.41
2020-04-15 30.57 29.42 30.57 29.56 200100.0 29.56
2020-04-14 31.47 29.27 30.32 31.28 160100.0 31.28
2020-04-13 33.02 29.67 33.0 30.08 103000.0 30.08
2020-04-09 33.29 30.9 31.77 32.83 155300.0 32.83
2020-04-08 30.91 28.19 28.61 30.91 120800.0 30.91
2020-04-07 30.54 27.85 30.0 28.11 173800.0 28.11
2020-04-06 29.88 28.1 28.91 29.09 149500.0 29.09
2020-04-03 30.97 27.55 29.56 27.83 100700.0 27.83
2020-04-02 29.76 27.98 28.37 29.68 180700.0 29.68
2020-04-01 30.04 27.38 28.56 28.47 168300.0 28.47
2020-03-31 29.57 28.04 28.2 28.91 157200.0 28.91
2020-03-30 28.98 27.48 28.87 28.53 117800.0 28.53
2020-03-27 30.08 27.67 28.75 29.29 219700.0 29.29
2020-03-26 30.91 28.38 29.13 29.14 187400.0 29.14
2020-03-25 29.77 26.43 27.54 28.99 201400.0 28.99
2020-03-24 27.73 25.83 26.3 27.65 163600.0 27.65
2020-03-23 27.34 24.54 25.08 25.39 238000.0 25.39
2020-03-20 27.29 24.57 25.69 25.74 313400.0 25.74
2020-03-19 26.29 22.01 22.42 25.46 309000.0 25.46
2020-03-18 25.68 22.26 24.26 22.38 242400.0 22.38
2020-03-17 28.63 23.88 27.32 25.23 357700.0 25.23
2020-03-16 30.99 26.55 28.51 26.77 348100.0 26.77
2020-03-13 32.0 27.55 31.23 31.94 281400.0 31.94
2020-03-12 34.84 29.78 34.84 30.27 258300.0 30.27
2020-03-11 37.29 36.08 37.14 36.39 211200.0 36.39
2020-03-10 38.38 34.66 38.38 37.76 213800.0 37.76
2020-03-09 40.09 37.48 39.93 37.53 263300.0 37.53
2020-03-06 43.57 40.63 42.25 41.41 192400.0 41.41
2020-03-05 43.59 42.41 42.51 42.91 263300.0 42.91
2020-03-04 43.51 42.41 42.41 43.06 204700.0 43.06
2020-03-03 42.8 41.42 42.29 42.15 301800.0 42.15
2020-03-02 42.72 41.15 41.69 42.56 257100.0 42.56
2020-02-28 41.86 40.36 40.5 41.76 323800.0 41.76
2020-02-27 42.8 40.66 41.56 41.12 305900.0 41.12
2020-02-26 43.77 42.06 42.74 42.25 169000.0 42.25
2020-02-25 43.26 42.03 42.73 42.61 440800.0 42.61
2020-02-24 42.96 40.15 41.22 42.61 255000.0 42.61
2020-02-21 45.35 41.31 43.93 42.75 374900.0 42.75
2020-02-20 42.53 41.26 42.53 42.0 250600.0 42.0
2020-02-19 42.89 41.82 42.38 42.57 146800.0 42.57
2020-02-18 42.87 41.08 41.31 42.41 176200.0 42.41