MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANIK — Anika Therapeutics Inc
NasdaqAnika Therapeutics Inc
$19.10
-0.26(-1.34%)
- O
- 19.41
- H
- 19.47
- L
- 19.01
- V
- 92.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.10
Period Return+34.51%
Period High$22.88
Period Low$7.87
Avg Daily Volume115.1K
Total Trading Days365
ANIK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.41 | $19.47 | $19.01 | $19.10 | $-0.26 | -1.34% | 92,256 | $19.21 | $19.01 $19.47 |
| Oct 1, 2026 | $19.55 | $19.97 | $19.09 | $19.36 | $-0.30 | -1.53% | 111,910 | $19.32 | $19.09 $19.97 |
| Sep 30, 2026 | $19.93 | $20.41 | $19.64 | $19.66 | $-0.29 | -1.43% | 72,123 | $19.79 | $19.64 $20.41 |
| Sep 29, 2026 | $20.67 | $20.67 | $19.64 | $19.95 | $-0.74 | -3.55% | 151,382 | $19.95 | $19.64 $20.67 |
| Sep 28, 2026 | $20.72 | $20.94 | $20.37 | $20.68 | +$0.31 | +1.52% | 145,018 | $20.69 | $20.37 $20.94 |
| Sep 25, 2026 | $20.23 | $20.82 | $20.13 | $20.37 | +$0.14 | +0.69% | 58,155 | $20.43 | $20.13 $20.82 |
| Sep 24, 2026 | $20.26 | $20.64 | $20.00 | $20.23 | $-0.15 | -0.71% | 87,980 | $20.27 | $20.00 $20.64 |
| Sep 23, 2026 | $20.71 | $20.71 | $20.22 | $20.38 | $-0.52 | -2.47% | 61,979 | $20.39 | $20.22 $20.71 |
| Sep 22, 2026 | $20.92 | $21.05 | $20.60 | $20.89 | +$0.19 | +0.92% | 45,273 | $20.86 | $20.60 $21.05 |
| Sep 21, 2026 | $20.81 | $21.14 | $20.45 | $20.70 | $-0.11 | -0.53% | 83,522 | $20.68 | $20.45 $21.14 |
| Sep 18, 2026 | $21.03 | $21.05 | $20.55 | $20.81 | $-0.22 | -1.05% | 118,469 | $20.80 | $20.55 $21.05 |
| Sep 17, 2026 | $21.04 | $21.32 | $20.89 | $21.03 | +$0.19 | +0.91% | 47,698 | $21.04 | $20.89 $21.32 |
| Sep 16, 2026 | $20.79 | $21.16 | $20.76 | $20.84 | $-0.07 | -0.33% | 50,580 | $20.89 | $20.76 $21.16 |
| Sep 15, 2026 | $21.19 | $21.19 | $20.64 | $20.91 | $-0.28 | -1.32% | 81,736 | $20.83 | $20.64 $21.19 |
| Sep 14, 2026 | $20.86 | $21.38 | $20.81 | $21.19 | +$0.33 | +1.58% | 49,562 | $21.14 | $20.81 $21.38 |
| Sep 11, 2026 | $21.25 | $21.29 | $20.73 | $20.86 | $-0.13 | -0.62% | 70,323 | $20.92 | $20.73 $21.29 |
| Sep 10, 2026 | $20.88 | $20.99 | $20.58 | $20.99 | +$0.11 | +0.53% | 48,414 | $20.84 | $20.58 $20.99 |
| Sep 9, 2026 | $21.01 | $21.31 | $20.69 | $20.88 | $-0.16 | -0.76% | 70,497 | $20.92 | $20.69 $21.31 |
| Sep 8, 2026 | $20.58 | $21.21 | $20.16 | $21.04 | +$0.23 | +1.11% | 74,834 | $20.87 | $20.16 $21.21 |
| Sep 4, 2026 | $21.01 | $21.50 | $20.76 | $20.81 | $-0.19 | -0.90% | 96,358 | $20.90 | $20.76 $21.50 |
| Sep 3, 2026 | $21.56 | $21.56 | $20.85 | $21.00 | $-0.55 | -2.55% | 57,722 | $21.13 | $20.85 $21.56 |
| Sep 2, 2026 | $21.06 | $21.66 | $20.96 | $21.55 | +$0.44 | +2.08% | 77,604 | $21.45 | $20.96 $21.66 |
| Sep 1, 2026 | $20.69 | $21.44 | $20.69 | $21.11 | +$0.24 | +1.15% | 90,127 | $21.13 | $20.69 $21.44 |
| Aug 31, 2026 | $20.97 | $21.30 | $20.13 | $20.87 | $-0.23 | -1.09% | 144,605 | $20.73 | $20.13 $21.30 |
| Aug 28, 2026 | $20.95 | $21.44 | $20.80 | $21.10 | +$0.26 | +1.25% | 98,940 | $21.19 | $20.80 $21.44 |
| Aug 27, 2026 | $21.51 | $21.97 | $20.80 | $20.84 | $-0.84 | -3.87% | 171,472 | $21.15 | $20.80 $21.97 |
| Aug 26, 2026 | $21.29 | $21.80 | $20.85 | $21.68 | +$0.28 | +1.31% | 90,146 | $21.43 | $20.85 $21.80 |
| Aug 25, 2026 | $21.43 | $21.92 | $21.35 | $21.40 | +$0.06 | +0.28% | 73,464 | $21.52 | $21.35 $21.92 |
| Aug 24, 2026 | $22.35 | $22.53 | $21.13 | $21.34 | $-0.44 | -2.02% | 124,762 | $21.82 | $21.13 $22.53 |
| Aug 21, 2026 | $21.38 | $22.32 | $21.01 | $21.78 | +$0.44 | +2.06% | 340,433 | $21.71 | $21.01 $22.32 |