Anika Therapeutics, Inc.ANIKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.24 | $9.66 | $9.20 | $9.61 | 72,075 |
| 1/30/2026 | $9.09 | $9.27 | $9.05 | $9.23 | 158,800 |
| 1/29/2026 | $9.13 | $9.21 | $9.03 | $9.15 | 120,700 |
| 1/28/2026 | $9.15 | $9.35 | $9.01 | $9.13 | 183,031 |
| 1/27/2026 | $9.20 | $9.31 | $9.11 | $9.15 | 117,423 |
| 1/26/2026 | $9.31 | $9.42 | $9.17 | $9.23 | 121,100 |
| 1/23/2026 | $9.36 | $9.49 | $9.22 | $9.31 | 109,748 |
| 1/22/2026 | $9.57 | $9.60 | $9.38 | $9.39 | 91,129 |
| 1/21/2026 | $9.47 | $9.58 | $9.47 | $9.52 | 118,432 |
| 1/20/2026 | $9.27 | $9.54 | $9.15 | $9.46 | 186,349 |
| 1/16/2026 | $9.53 | $9.57 | $9.29 | $9.31 | 125,100 |
| 1/15/2026 | $9.53 | $9.58 | $9.39 | $9.53 | 139,500 |
| 1/14/2026 | $9.54 | $9.57 | $9.46 | $9.54 | 118,400 |
| 1/13/2026 | $9.44 | $9.62 | $9.43 | $9.55 | 132,500 |
| 1/12/2026 | $9.48 | $9.55 | $9.31 | $9.41 | 137,107 |
| 1/9/2026 | $9.58 | $9.64 | $9.41 | $9.52 | 160,802 |
| 1/8/2026 | $9.76 | $9.80 | $9.45 | $9.55 | 132,847 |
| 1/7/2026 | $9.69 | $9.85 | $9.61 | $9.84 | 123,706 |
| 1/6/2026 | $9.47 | $9.67 | $9.47 | $9.66 | 110,300 |
| 1/5/2026 | $9.35 | $9.58 | $9.35 | $9.47 | 97,112 |
| 1/2/2026 | $9.63 | $9.69 | $9.31 | $9.35 | 148,400 |
| 12/31/2025 | $9.57 | $9.66 | $9.54 | $9.61 | 125,500 |
| 12/30/2025 | $9.50 | $9.59 | $9.50 | $9.55 | 99,700 |
| 12/29/2025 | $9.50 | $9.66 | $9.49 | $9.53 | 157,100 |
| 12/26/2025 | $9.48 | $9.61 | $9.44 | $9.55 | 149,036 |
| 12/24/2025 | $9.47 | $9.55 | $9.44 | $9.48 | 93,100 |
| 12/23/2025 | $9.42 | $9.51 | $9.37 | $9.39 | 162,700 |
| 12/22/2025 | $9.61 | $9.64 | $9.39 | $9.42 | 165,900 |
| 12/19/2025 | $9.54 | $9.82 | $9.54 | $9.57 | 285,100 |
| 12/18/2025 | $9.50 | $9.65 | $9.41 | $9.55 | 255,604 |
| 12/17/2025 | $9.52 | $9.56 | $9.41 | $9.43 | 155,251 |
| 12/16/2025 | $9.58 | $9.65 | $9.36 | $9.51 | 156,009 |
| 12/15/2025 | $9.60 | $9.65 | $9.50 | $9.57 | 172,133 |
| 12/12/2025 | $9.50 | $9.65 | $9.48 | $9.56 | 192,914 |
| 12/11/2025 | $9.67 | $9.70 | $9.48 | $9.49 | 100,622 |
| 12/10/2025 | $9.50 | $9.70 | $9.48 | $9.64 | 196,243 |
| 12/9/2025 | $9.64 | $9.65 | $9.47 | $9.52 | 131,433 |
| 12/8/2025 | $9.65 | $9.75 | $9.57 | $9.63 | 158,111 |
| 12/5/2025 | $9.49 | $9.68 | $9.40 | $9.60 | 257,600 |
| 12/4/2025 | $9.42 | $9.53 | $9.38 | $9.49 | 214,604 |
| 12/3/2025 | $9.65 | $9.68 | $9.38 | $9.47 | 214,200 |
| 12/2/2025 | $9.83 | $9.83 | $9.38 | $9.43 | 139,600 |
| 12/1/2025 | $9.76 | $9.90 | $9.68 | $9.76 | 95,000 |
| 11/28/2025 | $9.80 | $9.94 | $9.78 | $9.88 | 68,244 |
| 11/26/2025 | $9.98 | $10.01 | $9.76 | $9.78 | 109,200 |
| 11/25/2025 | $9.78 | $10.14 | $9.78 | $9.98 | 143,000 |
| 11/24/2025 | $9.79 | $10.17 | $9.62 | $9.87 | 200,501 |
| 11/21/2025 | $9.31 | $9.96 | $9.22 | $9.88 | 317,300 |
| 11/20/2025 | $9.67 | $9.79 | $9.27 | $9.30 | 237,600 |
| 11/19/2025 | $9.56 | $9.73 | $9.42 | $9.52 | 175,200 |
| 11/18/2025 | $9.52 | $9.75 | $9.50 | $9.67 | 143,235 |
| 11/17/2025 | $9.99 | $10.01 | $9.54 | $9.65 | 257,300 |
| 11/14/2025 | $10.00 | $10.07 | $9.85 | $9.99 | 234,100 |
| 11/13/2025 | $10.02 | $10.30 | $9.95 | $10.10 | 252,400 |
| 11/12/2025 | $10.09 | $10.29 | $10.04 | $10.10 | 101,219 |
| 11/11/2025 | $10.06 | $10.16 | $9.89 | $10.13 | 119,331 |
| 11/10/2025 | $9.94 | $10.20 | $9.75 | $10.07 | 178,300 |
| 11/7/2025 | $9.70 | $9.88 | $9.48 | $9.85 | 106,101 |
| 11/6/2025 | $9.87 | $9.87 | $9.41 | $9.75 | 153,625 |
| 11/5/2025 | $10.58 | $10.75 | $9.65 | $9.85 | 258,400 |
| 11/4/2025 | $9.67 | $9.85 | $9.40 | $9.63 | 112,157 |