U.S. markets closed

Anika Therapeutics, Inc. (ANIK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
25.90+0.11 (+0.43%)
Al cierre: 04:00PM EDT
25.90 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202425.7826.1425.7825.9025.9030,594
23 abr 202425.9026.1625.6725.7925.7935,900
22 abr 202425.8326.0325.5125.9525.9537,500
19 abr 202425.4825.9725.4625.8425.8449,300
18 abr 202425.7125.8125.3725.4325.4383,300
17 abr 202425.5825.8825.5025.6925.6953,000
16 abr 202425.2425.9525.2425.5125.5152,300
15 abr 202425.1025.4324.9725.3125.3137,400
12 abr 202425.3825.5324.9025.0025.0046,100
11 abr 202425.9226.0625.5525.6125.6130,400
10 abr 202425.3425.9125.3425.8625.8663,900
09 abr 202425.5126.4425.5125.8925.8940,000
08 abr 202425.7525.7925.5025.5625.5637,400
05 abr 202426.0126.1025.3925.6225.6244,200
04 abr 202426.4326.8525.8926.0126.0154,700
03 abr 202425.7126.4025.7026.2826.28117,400
02 abr 202425.5525.9125.4025.8325.83122,700
01 abr 202425.3726.0925.2525.7025.70140,400
28 mar 202425.5525.6225.2425.4025.4083,700
27 mar 202425.4425.7325.4025.5425.5457,900
26 mar 202425.2625.5025.0025.3625.3655,000
25 mar 202425.3325.4725.0125.0925.09141,100
22 mar 202425.4526.0025.4025.4625.4684,000
21 mar 202425.7726.0925.1825.3925.3995,200
20 mar 202425.2425.7625.0925.5925.5971,300
19 mar 202425.3025.6925.2625.3725.3787,700
18 mar 202425.3726.1925.0625.2725.27122,600
15 mar 202424.4125.7824.4125.4425.44127,800
14 mar 202423.8726.0821.0024.5424.54212,900
13 mar 202425.7526.1425.4025.4025.40133,600
12 mar 202426.2026.2925.4525.7925.7991,800
11 mar 202425.4125.8525.2125.7925.7976,800
08 mar 202425.4826.1525.0925.4225.42119,500
07 mar 202425.9626.7825.2225.3525.35113,400
06 mar 202426.5427.3125.9926.0326.03124,900
05 mar 202425.8926.6125.8026.4226.42155,200
04 mar 202425.2126.0724.9126.0126.0183,800
01 mar 202424.2225.2724.0325.1425.1458,300
29 feb 202424.9825.2524.2424.2824.2855,900
28 feb 202424.9825.6824.6624.7724.7773,600
27 feb 202425.5325.6624.7425.2625.26154,700
26 feb 202425.5926.3024.4525.4025.40176,600
23 feb 202424.8426.3324.5825.8925.8974,800
22 feb 202424.5425.2624.1924.8324.83220,800
21 feb 202423.9024.7423.7224.6224.6259,500
20 feb 202423.9524.6223.6024.2524.2548,900
16 feb 202424.5425.0824.0624.2124.2165,800
15 feb 202423.8124.5923.6624.5924.5943,000
14 feb 202423.6323.7423.1823.5923.5946,300
13 feb 202423.4923.9923.0923.3123.3189,600
12 feb 202424.0324.2823.5724.0124.0165,200
09 feb 202423.7924.2623.6324.0324.0345,500
08 feb 202423.3923.7923.2723.6623.6651,500
07 feb 202423.8724.0023.4123.4123.4140,200
06 feb 202423.4624.2122.9623.9423.9451,500
05 feb 202422.8223.6222.8223.4223.4249,100
02 feb 202423.1123.7722.9523.1023.1041,400
01 feb 202423.5823.5822.9523.4023.4081,400
31 ene 202424.5524.7623.3923.5223.5270,600
30 ene 202424.9325.2924.4124.5224.5297,500
29 ene 202424.3925.5022.5725.0825.0896,700
26 ene 202424.2224.6023.4124.4024.40149,800
25 ene 202423.4524.2223.2024.1724.1769,300
24 ene 202423.1723.2422.6123.1823.1862,000
23 ene 202422.5923.0622.2622.9022.9064,200
22 ene 202422.4122.6622.0622.4322.4348,100
19 ene 202422.6022.6022.0822.2422.2450,200
18 ene 202422.3922.6722.0122.4522.4573,300
17 ene 202421.7222.4921.7222.4422.4448,100
16 ene 202422.3022.3121.6621.9521.95116,900
12 ene 202423.0023.3022.3222.3822.3854,900
11 ene 202422.9423.3722.8022.9022.9086,500
10 ene 202422.4723.1721.9323.1623.1675,000
09 ene 202422.3722.7322.1522.4522.4551,100
08 ene 202422.1622.9222.1622.6222.6270,100
05 ene 202422.0222.2421.9222.0722.07114,000
04 ene 202422.8723.0022.1722.2022.2073,200
03 ene 202422.5923.2022.2822.6322.6367,200
02 ene 202422.7123.1222.5822.6622.6671,200
29 dic 202322.2823.0122.2822.6622.6644,600
28 dic 202322.6122.7922.4222.6422.6440,300
27 dic 202322.8222.8522.4722.6922.6937,800
26 dic 202323.3123.3122.6922.8022.8042,000
22 dic 202322.8623.6622.8623.3023.30138,300
21 dic 202322.5422.7322.4422.6522.6562,700
20 dic 202322.3322.9522.1522.2722.2799,600
19 dic 202322.5022.7621.8822.4722.4786,200
18 dic 202322.4022.6922.1922.3922.3954,100
15 dic 202322.8222.9022.1522.3222.32125,000
14 dic 202322.8823.1722.2022.5622.56106,300
13 dic 202321.5822.5221.3022.5122.5180,500
12 dic 202321.6921.8721.2121.6621.6628,400
11 dic 202322.4322.4321.6421.7221.7244,700
08 dic 202322.3622.9822.2322.4622.4648,900
07 dic 202321.8722.5921.8422.4822.4868,800
06 dic 202322.7622.9221.9021.9721.9745,600
05 dic 202322.7122.9222.5722.7422.7495,200
04 dic 202322.6422.9722.1222.7522.7563,500
01 dic 202321.9322.7921.8022.6622.6693,500
30 nov 202322.2222.6221.8821.9121.91400,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...