NASDAQ:ANIK | Historical Stock Price | Anika Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.77$1.91$4.71$11.65$28.79$71.161993-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$35.83$35.83102,500——
2021-12-30$36.38$36.3863,600——
2021-12-29$36.89$36.8949,400——
2021-12-28$37.24$37.2493,200——
2021-12-27$37.59$37.59124,700——
2021-12-23$37.99$37.99196,200——
2021-12-22$37.76$37.76102,400——
2021-12-21$37.45$37.4541,200——
2021-12-20$37.52$37.5295,300——
2021-12-17$37.39$37.39379,300——
2021-12-16$36.49$36.4979,800——
2021-12-15$39.56$39.56126,800——
2021-12-14$37.43$37.4368,100——
2021-12-13$38.12$38.1281,800——
2021-12-10$38.74$38.7463,600——
2021-12-09$39.35$39.3558,000——
2021-12-08$39.72$39.7246,500——
2021-12-07$40.24$40.2460,400——
2021-12-06$39.25$39.2570,700——
2021-12-03$38.09$38.09104,800——
2021-12-02$39.68$39.6863,000——
2021-12-01$38.53$38.5371,300——
2021-11-30$39.13$39.1364,700——
2021-11-29$39.47$39.4780,400——
2021-11-26$39.65$39.65116,400——
2021-11-24$40.57$40.5728,500——
2021-11-23$40.54$40.5454,000——
2021-11-22$39.80$39.80199,400——
2021-11-19$40.07$40.0735,300——
2021-11-18$40.56$40.5658,200——
2021-11-17$39.77$39.7770,100——
2021-11-16$39.95$39.95129,000——
2021-11-15$39.01$39.01104,100——
2021-11-12$38.74$38.7472,000——
2021-11-11$38.20$38.20124,600——
2021-11-10$38.81$38.8178,900——
2021-11-09$40.11$40.11103,000——
2021-11-08$41.70$41.7044,000——
2021-11-05$45.03$45.0363,200——
2021-11-04$43.32$43.3271,400——
2021-11-03$43.69$43.6982,200——
2021-11-02$42.54$42.5453,100——
2021-11-01$42.96$42.9646,300——
2021-10-29$41.65$41.6547,800——
2021-10-28$42.79$42.7943,800——
2021-10-27$41.31$41.3184,200——
2021-10-26$42.11$42.1144,800——
2021-10-25$42.63$42.6329,500——
2021-10-22$42.05$42.0546,900——
2021-10-21$41.58$41.5845,500——
2021-10-20$41.93$41.9342,100——
2021-10-19$41.63$41.6351,700——
2021-10-18$41.01$41.0196,000——
2021-10-15$41.66$41.6679,000——
2021-10-14$41.98$41.9851,900——
2021-10-13$41.17$41.1739,600——
2021-10-12$41.30$41.3024,600——
2021-10-11$40.61$40.6132,600——
2021-10-08$40.97$40.9745,200——
2021-10-07$40.60$40.6040,400——
2021-10-06$39.87$39.8776,000——
2021-10-05$40.50$40.5037,400——
2021-10-04$40.20$40.20136,600——
2021-10-01$43.27$43.27139,800——
2021-09-30$42.56$42.5674,400——
2021-09-29$41.35$41.3565,800——
2021-09-28$40.73$40.7360,200——
2021-09-27$40.48$40.4844,700——
2021-09-24$39.62$39.6234,100——
2021-09-23$39.41$39.4169,700——
2021-09-22$39.11$39.1180,100——
2021-09-21$38.75$38.7578,200——
2021-09-20$39.09$39.09121,900——
2021-09-17$39.68$39.68296,900——
2021-09-16$39.70$39.7067,800——
2021-09-15$39.80$39.8067,800——
2021-09-14$40.58$40.5873,700——
2021-09-13$39.65$39.6564,500——
2021-09-10$39.60$39.6093,000——
2021-09-09$39.70$39.7063,000——
2021-09-08$39.94$39.9444,200——
2021-09-07$40.07$40.0777,800——
2021-09-03$40.57$40.57155,700——
2021-09-02$42.49$42.4933,800——
2021-09-01$43.30$43.3033,300——
2021-08-31$43.13$43.1337,100——
2021-08-30$42.97$42.9752,600——
2021-08-27$42.16$42.1696,300——
2021-08-26$41.21$41.2162,700——
2021-08-25$41.63$41.6359,600——
2021-08-24$42.10$42.1058,100——
2021-08-23$43.09$43.0964,700——
2021-08-20$43.05$43.05138,700——
2021-08-19$41.42$41.4260,900——
2021-08-18$41.60$41.60131,400——
2021-08-17$42.45$42.4538,600——
2021-08-16$42.35$42.3561,200——
2021-08-13$41.84$41.8486,700——
2021-08-12$40.69$40.6952,700——
2021-08-11$40.43$40.4338,600——
2021-08-10$40.38$40.3845,000——
2021-08-09$40.67$40.6740,700——
2021-08-06$40.47$40.4768,800——
2021-08-05$41.09$41.0944,200——
2021-08-04$40.05$40.0533,900——
2021-08-03$40.86$40.8671,000——
2021-08-02$40.25$40.2545,700——
2021-07-30$40.13$40.1341,500——
2021-07-29$41.13$41.1339,900——
2021-07-28$41.71$41.7148,800——
2021-07-27$41.14$41.1458,000——
2021-07-26$40.73$40.7356,500——
2021-07-23$40.28$40.2834,000——
2021-07-22$39.99$39.9959,500——
2021-07-21$40.85$40.8543,300——
2021-07-20$40.32$40.3264,700——
2021-07-19$40.14$40.1464,400——
2021-07-16$40.68$40.6855,200——
2021-07-15$40.78$40.7892,200——
2021-07-14$41.36$41.3677,700——
2021-07-13$42.13$42.1380,900——
2021-07-12$43.01$43.0160,900——
2021-07-09$43.15$43.1540,700——
2021-07-08$43.24$43.2453,600——
2021-07-07$43.33$43.3394,800——
2021-07-06$43.30$43.3043,800——
2021-07-02$44.17$44.1744,600——
2021-07-01$44.47$44.47129,000——
2021-06-30$43.29$43.2962,300——
2021-06-29$43.50$43.5065,500——
2021-06-28$44.68$44.68120,600——
2021-06-25$45.11$45.11168,700——
2021-06-24$44.73$44.73116,200——
2021-06-23$43.54$43.5465,300——
2021-06-22$42.63$42.6362,500——
2021-06-21$42.51$42.51244,800——
2021-06-18$39.99$39.99335,000——
2021-06-17$41.06$41.0693,600——
2021-06-16$41.94$41.9495,700——
2021-06-15$42.74$42.74130,700——
2021-06-14$42.38$42.38175,800——
2021-06-11$43.38$43.38100,700——
2021-06-10$44.76$44.76165,400——
2021-06-09$45.43$45.43120,100——
2021-06-08$46.20$46.20142,000——
2021-06-07$46.10$46.10180,900——
2021-06-04$45.96$45.9662,700——
2021-06-03$46.63$46.63115,400——
2021-06-02$46.89$46.8987,200——
2021-06-01$48.08$48.08166,400——
2021-05-28$46.65$46.65118,000——
2021-05-27$44.81$44.8175,700——
2021-05-26$44.70$44.7063,000——
2021-05-25$43.78$43.7877,100——
2021-05-24$43.88$43.8842,600——
2021-05-21$44.06$44.0672,200——
2021-05-20$42.90$42.9055,500——
2021-05-19$42.53$42.5380,600——
2021-05-18$42.60$42.6046,100——
2021-05-17$42.82$42.8268,600——
2021-05-14$43.68$43.68126,000——
2021-05-13$42.68$42.68138,900——
2021-05-12$42.20$42.20104,600——
2021-05-11$42.57$42.5767,700——
2021-05-10$41.50$41.50119,900——
2021-05-07$41.98$41.98163,400——
2021-05-06$40.78$40.7866,200——
2021-05-05$41.43$41.4356,600——
2021-05-04$40.71$40.71116,200——
2021-05-03$41.49$41.49130,300——
2021-04-30$40.18$40.1880,900——
2021-04-29$40.56$40.5657,000——
2021-04-28$40.82$40.8255,000——
2021-04-27$40.48$40.48100,800——
2021-04-26$41.11$41.1189,900——
2021-04-23$41.52$41.52116,600——
2021-04-22$42.82$42.8298,500——
2021-04-21$41.68$41.6878,400——
2021-04-20$40.60$40.60170,400——
2021-04-19$39.96$39.96127,500——
2021-04-16$40.21$40.2197,400——
2021-04-15$40.87$40.8782,000——
2021-04-14$40.96$40.96161,400——
2021-04-13$40.42$40.42113,100——
2021-04-12$40.40$40.40101,200——
2021-04-09$39.80$39.8099,200——
2021-04-08$40.48$40.48116,600——
2021-04-07$39.42$39.42127,800——
2021-04-06$41.05$41.05143,600——
2021-04-05$40.49$40.49222,500——
2021-04-01$40.20$40.20174,500——
2021-03-31$40.79$40.79612,600——
2021-03-30$38.03$38.031,192,600——
2021-03-29$37.60$37.60185,700——
2021-03-26$36.60$36.6094,100——
2021-03-25$36.53$36.53152,900——
2021-03-24$34.01$34.01138,200——
2021-03-23$34.00$34.00131,300——
2021-03-22$36.02$36.0290,100——
2021-03-19$36.45$36.45276,800——
2021-03-18$36.23$36.2390,800——
2021-03-17$37.03$37.0399,900——
2021-03-16$36.28$36.2862,700——
2021-03-15$37.60$37.6086,200——
2021-03-12$37.07$37.0779,400——
2021-03-11$36.46$36.46100,800——
2021-03-10$35.08$35.08120,000——
2021-03-09$34.00$34.00134,600——
2021-03-08$32.49$32.49200,200——
2021-03-05$34.64$34.64235,800——
2021-03-04$38.13$38.13149,800——
2021-03-03$38.70$38.7084,000——
2021-03-02$38.20$38.20109,300——
2021-03-01$38.73$38.7382,000——
2021-02-26$36.70$36.7083,800——
2021-02-25$37.39$37.39151,400——
2021-02-24$35.47$35.47320,500——
2021-02-23$38.10$38.10160,000——
2021-02-22$36.68$36.68260,100——
2021-02-19$35.64$35.64215,600——
2021-02-18$35.54$35.54131,200——
2021-02-17$36.41$36.4184,500——
2021-02-16$36.50$36.50114,000——
2021-02-12$36.58$36.5859,700——
2021-02-11$37.59$37.5986,600——
2021-02-10$37.97$37.97101,100——
2021-02-09$38.31$38.31132,900——
2021-02-08$38.42$38.42109,200——
2021-02-05$37.89$37.8998,600——
2021-02-04$37.51$37.51108,200——
2021-02-03$36.93$36.9358,200——
2021-02-02$37.72$37.72124,300——
2021-02-01$36.76$36.7664,700——
2021-01-29$37.01$37.0187,800——
2021-01-28$37.76$37.76110,900——
2021-01-27$37.30$37.30104,700——
2021-01-26$38.20$38.2077,700——
2021-01-25$38.69$38.69144,100——
2021-01-22$38.96$38.9676,200——
2021-01-21$39.23$39.2371,700——
2021-01-20$39.83$39.8389,600——
2021-01-19$39.95$39.9589,400——
2021-01-15$39.23$39.2367,100——
2021-01-14$41.00$41.00110,000——
2021-01-13$39.98$39.98135,100——
2021-01-12$40.22$40.22168,200——
2021-01-11$41.28$41.28122,300——
2021-01-08$42.86$42.86159,200——
2021-01-07$45.96$45.9683,200——
2021-01-06$45.89$45.89155,100——
2021-01-05$42.88$42.88125,700——
2021-01-04$42.84$42.84101,800——