ANIK stock price (quote)

$57.05 -0.02% Thursday, 5th Dec 2019

Close price at the end of the last trading day (Thursday, 5th Dec 2019) of the ANIK stock was $57.05. This is 0.02% less than the trading day before Wednesday, 4th Dec 2019.

During the day the stock fluctuated 2.13% from a day low at $56.68 to a day high of $57.89.

Quick summary:

  • 30 day high of the ANIK stock price was $67.09 and low was $55.14.
  • 90 day high was $75.72 and low was $51.02.
  • 52 week high for Anika Therapeutics Inc. - $75.72 and low - $29.01.
Thursday December 05, 2019 Change -0.02% Price $57.05
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

Historical Anika Therapeutics Inc. prices

Date Open High Low Close Volume
2019-12-05 $57.18 $57.89 $56.68 $57.05 171827
2019-12-04 $57.00 $57.97 $56.91 $57.06 136690
2019-12-03 $56.48 $57.18 $55.14 $56.89 182722
2019-12-02 $57.60 $58.00 $56.03 $56.57 162260
2019-11-29 $57.27 $57.94 $56.70 $57.80 50156
2019-11-27 $57.93 $58.33 $57.17 $57.50 95059
2019-11-26 $58.38 $58.44 $57.46 $57.61 104568
2019-11-25 $57.67 $58.79 $57.63 $58.37 103314
2019-11-22 $58.15 $58.36 $57.38 $57.60 110980
2019-11-21 $58.34 $58.55 $57.10 $58.23 121646
2019-11-20 $59.75 $61.03 $58.29 $58.50 114636
2019-11-19 $60.46 $61.25 $60.13 $60.13 101634
2019-11-18 $59.92 $60.80 $59.90 $60.09 87045
2019-11-15 $60.11 $60.43 $58.63 $60.01 87221
2019-11-14 $60.80 $60.91 $59.76 $59.77 85003
2019-11-13 $59.98 $60.87 $58.95 $60.53 124023
2019-11-12 $60.23 $61.39 $60.18 $60.45 98707
2019-11-11 $60.01 $60.54 $59.31 $60.23 130848
2019-11-08 $60.13 $60.49 $58.98 $60.22 158917
2019-11-07 $60.92 $61.43 $60.16 $60.41 134355
2019-11-06 $62.30 $62.34 $60.28 $60.48 195629
2019-11-05 $64.68 $67.09 $62.01 $62.61 275025
2019-11-04 $69.01 $69.01 $66.63 $66.73 189948
2019-11-01 $70.85 $71.05 $68.46 $68.53 179028
2019-10-31 $70.01 $70.96 $69.38 $70.39 223727
2019-10-30 $67.88 $70.59 $67.46 $69.67 207240
2019-10-29 $69.76 $69.89 $67.05 $67.51 296083
2019-10-28 $74.19 $75.00 $67.05 $70.05 452854
2019-10-25 $63.00 $75.72 $62.12 $73.36 1221167
2019-10-24 $55.76 $55.76 $53.94 $54.27 185531
2019-10-23 $56.03 $56.47 $55.01 $55.55 154037
2019-10-22 $57.22 $57.35 $55.96 $55.97 204687
2019-10-21 $58.36 $58.94 $56.50 $56.97 112116
2019-10-18 $58.08 $59.59 $57.75 $57.87 106723
2019-10-17 $58.15 $59.39 $58.15 $58.28 114621
2019-10-16 $57.23 $58.43 $56.86 $58.07 101989
2019-10-15 $57.20 $58.04 $56.79 $57.40 108257
2019-10-14 $56.75 $57.36 $56.18 $56.96 117218
2019-10-11 $57.00 $59.76 $56.81 $57.11 166355
2019-10-10 $56.03 $56.70 $55.77 $56.28 138180
2019-10-09 $56.95 $57.55 $55.68 $55.74 96440
2019-10-08 $56.41 $57.52 $55.75 $56.69 156553
2019-10-07 $57.07 $57.35 $56.42 $56.87 151343
2019-10-04 $56.10 $57.61 $56.10 $57.07 146196
2019-10-03 $56.64 $57.84 $55.34 $56.06 131861
2019-10-02 $57.25 $58.27 $56.62 $56.97 203133
2019-10-01 $55.35 $58.00 $55.22 $57.59 243633
2019-09-30 $53.99 $55.81 $53.47 $54.89 168970
2019-09-27 $53.43 $55.89 $53.43 $53.91 165885
2019-09-26 $53.40 $54.32 $52.47 $53.43 176220
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT