NasdaqGS - Nasdaq Real Time Price • USD
Anika Therapeutics, Inc. (ANIK)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 25.48 | 25.97 | 25.46 | 25.84 | 25.84 | 49,300 |
Apr 18, 2024 | 25.71 | 25.81 | 25.37 | 25.43 | 25.43 | 83,300 |
Apr 17, 2024 | 25.58 | 25.88 | 25.50 | 25.69 | 25.69 | 53,000 |
Apr 16, 2024 | 25.24 | 25.95 | 25.24 | 25.51 | 25.51 | 52,300 |
Apr 15, 2024 | 25.10 | 25.43 | 24.97 | 25.31 | 25.31 | 37,400 |
Apr 12, 2024 | 25.38 | 25.53 | 24.90 | 25.00 | 25.00 | 46,100 |
Apr 11, 2024 | 25.92 | 26.06 | 25.55 | 25.61 | 25.61 | 30,400 |
Apr 10, 2024 | 25.34 | 25.91 | 25.34 | 25.86 | 25.86 | 63,900 |
Apr 9, 2024 | 25.51 | 26.44 | 25.51 | 25.89 | 25.89 | 40,000 |
Apr 8, 2024 | 25.75 | 25.79 | 25.50 | 25.56 | 25.56 | 37,400 |
Apr 5, 2024 | 26.01 | 26.10 | 25.39 | 25.62 | 25.62 | 44,200 |
Apr 4, 2024 | 26.43 | 26.85 | 25.89 | 26.01 | 26.01 | 54,700 |
Apr 3, 2024 | 25.71 | 26.40 | 25.70 | 26.28 | 26.28 | 117,400 |
Apr 2, 2024 | 25.55 | 25.91 | 25.40 | 25.83 | 25.83 | 122,700 |
Apr 1, 2024 | 25.37 | 26.09 | 25.25 | 25.70 | 25.70 | 140,400 |
Mar 28, 2024 | 25.55 | 25.62 | 25.24 | 25.40 | 25.40 | 83,700 |
Mar 27, 2024 | 25.44 | 25.73 | 25.40 | 25.54 | 25.54 | 57,900 |
Mar 26, 2024 | 25.26 | 25.50 | 25.00 | 25.36 | 25.36 | 55,000 |
Mar 25, 2024 | 25.33 | 25.47 | 25.01 | 25.09 | 25.09 | 141,100 |
Mar 22, 2024 | 25.45 | 26.00 | 25.40 | 25.46 | 25.46 | 84,000 |
Mar 21, 2024 | 25.77 | 26.09 | 25.18 | 25.39 | 25.39 | 95,200 |
Mar 20, 2024 | 25.24 | 25.76 | 25.09 | 25.59 | 25.59 | 71,300 |
Mar 19, 2024 | 25.30 | 25.69 | 25.26 | 25.37 | 25.37 | 87,700 |
Mar 18, 2024 | 25.37 | 26.19 | 25.06 | 25.27 | 25.27 | 122,600 |
Mar 15, 2024 | 24.41 | 25.78 | 24.41 | 25.44 | 25.44 | 127,800 |
Mar 14, 2024 | 23.87 | 26.08 | 21.00 | 24.54 | 24.54 | 212,900 |
Mar 13, 2024 | 25.75 | 26.14 | 25.40 | 25.40 | 25.40 | 133,600 |
Mar 12, 2024 | 26.20 | 26.29 | 25.45 | 25.79 | 25.79 | 91,800 |
Mar 11, 2024 | 25.41 | 25.85 | 25.21 | 25.79 | 25.79 | 76,800 |
Mar 8, 2024 | 25.48 | 26.15 | 25.09 | 25.42 | 25.42 | 119,500 |
Mar 7, 2024 | 25.96 | 26.78 | 25.22 | 25.35 | 25.35 | 113,400 |
Mar 6, 2024 | 26.54 | 27.31 | 25.99 | 26.03 | 26.03 | 124,900 |
Mar 5, 2024 | 25.89 | 26.61 | 25.80 | 26.42 | 26.42 | 155,200 |
Mar 4, 2024 | 25.21 | 26.07 | 24.91 | 26.01 | 26.01 | 83,800 |
Mar 1, 2024 | 24.22 | 25.27 | 24.03 | 25.14 | 25.14 | 58,300 |
Feb 29, 2024 | 24.98 | 25.25 | 24.24 | 24.28 | 24.28 | 55,900 |
Feb 28, 2024 | 24.98 | 25.68 | 24.66 | 24.77 | 24.77 | 73,600 |
Feb 27, 2024 | 25.53 | 25.66 | 24.74 | 25.26 | 25.26 | 154,700 |
Feb 26, 2024 | 25.59 | 26.30 | 24.45 | 25.40 | 25.40 | 176,600 |
Feb 23, 2024 | 24.84 | 26.33 | 24.58 | 25.89 | 25.89 | 74,800 |
Feb 22, 2024 | 24.54 | 25.26 | 24.19 | 24.83 | 24.83 | 220,800 |
Feb 21, 2024 | 23.90 | 24.74 | 23.72 | 24.62 | 24.62 | 59,500 |
Feb 20, 2024 | 23.95 | 24.62 | 23.60 | 24.25 | 24.25 | 48,900 |
Feb 16, 2024 | 24.54 | 25.08 | 24.06 | 24.21 | 24.21 | 65,800 |
Feb 15, 2024 | 23.81 | 24.59 | 23.66 | 24.59 | 24.59 | 43,000 |
Feb 14, 2024 | 23.63 | 23.74 | 23.18 | 23.59 | 23.59 | 46,300 |
Feb 13, 2024 | 23.49 | 23.99 | 23.09 | 23.31 | 23.31 | 89,600 |
Feb 12, 2024 | 24.03 | 24.28 | 23.57 | 24.01 | 24.01 | 65,200 |
Feb 9, 2024 | 23.79 | 24.26 | 23.63 | 24.03 | 24.03 | 45,500 |
Feb 8, 2024 | 23.39 | 23.79 | 23.27 | 23.66 | 23.66 | 51,500 |
Feb 7, 2024 | 23.87 | 24.00 | 23.41 | 23.41 | 23.41 | 40,200 |
Feb 6, 2024 | 23.46 | 24.21 | 22.96 | 23.94 | 23.94 | 51,500 |
Feb 5, 2024 | 22.82 | 23.62 | 22.82 | 23.42 | 23.42 | 49,100 |
Feb 2, 2024 | 23.11 | 23.77 | 22.95 | 23.10 | 23.10 | 41,400 |
Feb 1, 2024 | 23.58 | 23.58 | 22.95 | 23.40 | 23.40 | 81,400 |
Jan 31, 2024 | 24.55 | 24.76 | 23.39 | 23.52 | 23.52 | 70,600 |
Jan 30, 2024 | 24.93 | 25.29 | 24.41 | 24.52 | 24.52 | 97,500 |
Jan 29, 2024 | 24.39 | 25.50 | 22.57 | 25.08 | 25.08 | 96,700 |
Jan 26, 2024 | 24.22 | 24.60 | 23.41 | 24.40 | 24.40 | 149,800 |
Jan 25, 2024 | 23.45 | 24.22 | 23.20 | 24.17 | 24.17 | 69,300 |
Jan 24, 2024 | 23.17 | 23.24 | 22.61 | 23.18 | 23.18 | 62,000 |
Jan 23, 2024 | 22.59 | 23.06 | 22.26 | 22.90 | 22.90 | 64,200 |
Jan 22, 2024 | 22.41 | 22.66 | 22.06 | 22.43 | 22.43 | 48,100 |
Jan 19, 2024 | 22.60 | 22.60 | 22.08 | 22.24 | 22.24 | 50,200 |
Jan 18, 2024 | 22.39 | 22.67 | 22.01 | 22.45 | 22.45 | 73,300 |
Jan 17, 2024 | 21.72 | 22.49 | 21.72 | 22.44 | 22.44 | 48,100 |
Jan 16, 2024 | 22.30 | 22.31 | 21.66 | 21.95 | 21.95 | 116,900 |
Jan 12, 2024 | 23.00 | 23.30 | 22.32 | 22.38 | 22.38 | 54,900 |
Jan 11, 2024 | 22.94 | 23.37 | 22.80 | 22.90 | 22.90 | 86,500 |
Jan 10, 2024 | 22.47 | 23.17 | 21.93 | 23.16 | 23.16 | 75,000 |
Jan 9, 2024 | 22.37 | 22.73 | 22.15 | 22.45 | 22.45 | 51,100 |
Jan 8, 2024 | 22.16 | 22.92 | 22.16 | 22.62 | 22.62 | 70,100 |
Jan 5, 2024 | 22.02 | 22.24 | 21.92 | 22.07 | 22.07 | 114,000 |
Jan 4, 2024 | 22.87 | 23.00 | 22.17 | 22.20 | 22.20 | 73,200 |
Jan 3, 2024 | 22.59 | 23.20 | 22.28 | 22.63 | 22.63 | 67,200 |
Jan 2, 2024 | 22.71 | 23.12 | 22.58 | 22.66 | 22.66 | 71,200 |
Dec 29, 2023 | 22.28 | 23.01 | 22.28 | 22.66 | 22.66 | 44,600 |
Dec 28, 2023 | 22.61 | 22.79 | 22.42 | 22.64 | 22.64 | 40,300 |
Dec 27, 2023 | 22.82 | 22.85 | 22.47 | 22.69 | 22.69 | 37,800 |
Dec 26, 2023 | 23.31 | 23.31 | 22.69 | 22.80 | 22.80 | 42,000 |
Dec 22, 2023 | 22.86 | 23.66 | 22.86 | 23.30 | 23.30 | 138,300 |
Dec 21, 2023 | 22.54 | 22.73 | 22.44 | 22.65 | 22.65 | 62,700 |
Dec 20, 2023 | 22.33 | 22.95 | 22.15 | 22.27 | 22.27 | 99,600 |
Dec 19, 2023 | 22.50 | 22.76 | 21.88 | 22.47 | 22.47 | 86,200 |
Dec 18, 2023 | 22.40 | 22.69 | 22.19 | 22.39 | 22.39 | 54,100 |
Dec 15, 2023 | 22.82 | 22.90 | 22.15 | 22.32 | 22.32 | 125,000 |
Dec 14, 2023 | 22.88 | 23.17 | 22.20 | 22.56 | 22.56 | 106,300 |
Dec 13, 2023 | 21.58 | 22.52 | 21.30 | 22.51 | 22.51 | 80,500 |
Dec 12, 2023 | 21.69 | 21.87 | 21.21 | 21.66 | 21.66 | 28,400 |
Dec 11, 2023 | 22.43 | 22.43 | 21.64 | 21.72 | 21.72 | 44,700 |
Dec 8, 2023 | 22.36 | 22.98 | 22.23 | 22.46 | 22.46 | 48,900 |
Dec 7, 2023 | 21.87 | 22.59 | 21.84 | 22.48 | 22.48 | 68,800 |
Dec 6, 2023 | 22.76 | 22.92 | 21.90 | 21.97 | 21.97 | 45,600 |
Dec 5, 2023 | 22.71 | 22.92 | 22.57 | 22.74 | 22.74 | 95,200 |
Dec 4, 2023 | 22.64 | 22.97 | 22.12 | 22.75 | 22.75 | 63,500 |
Dec 1, 2023 | 21.93 | 22.79 | 21.80 | 22.66 | 22.66 | 93,500 |
Nov 30, 2023 | 22.22 | 22.62 | 21.88 | 21.91 | 21.91 | 400,500 |
Nov 29, 2023 | 22.38 | 23.14 | 22.14 | 22.31 | 22.31 | 70,300 |
Nov 28, 2023 | 21.45 | 22.11 | 21.24 | 22.08 | 22.08 | 83,800 |
Nov 27, 2023 | 21.23 | 21.53 | 20.68 | 21.38 | 21.38 | 188,500 |
Nov 24, 2023 | 20.55 | 21.22 | 20.55 | 21.22 | 21.22 | 102,600 |
Nov 22, 2023 | 20.76 | 20.80 | 20.44 | 20.58 | 20.58 | 73,100 |
Nov 21, 2023 | 20.52 | 20.79 | 20.39 | 20.66 | 20.66 | 72,800 |
Nov 20, 2023 | 20.90 | 21.12 | 20.30 | 20.61 | 20.61 | 41,000 |
Nov 17, 2023 | 21.14 | 21.33 | 20.86 | 21.00 | 21.00 | 89,900 |
Nov 16, 2023 | 20.36 | 21.10 | 20.36 | 20.94 | 20.94 | 81,100 |
Nov 15, 2023 | 21.00 | 21.26 | 20.41 | 20.49 | 20.49 | 141,400 |
Nov 14, 2023 | 20.79 | 21.16 | 20.76 | 21.07 | 21.07 | 83,400 |
Nov 13, 2023 | 19.88 | 20.49 | 19.62 | 20.31 | 20.31 | 72,900 |
Nov 10, 2023 | 20.28 | 20.33 | 19.88 | 20.02 | 20.02 | 61,000 |
Nov 9, 2023 | 20.74 | 20.95 | 20.01 | 20.39 | 20.39 | 89,600 |
Nov 8, 2023 | 21.16 | 21.16 | 20.35 | 20.74 | 20.74 | 117,700 |
Nov 7, 2023 | 21.07 | 21.39 | 20.05 | 20.99 | 20.99 | 118,000 |
Nov 6, 2023 | 21.20 | 21.41 | 20.84 | 21.20 | 21.20 | 110,900 |
Nov 3, 2023 | 24.21 | 24.25 | 20.29 | 21.12 | 21.12 | 264,500 |
Nov 2, 2023 | 19.78 | 19.91 | 18.83 | 18.99 | 18.99 | 89,200 |
Nov 1, 2023 | 19.34 | 19.73 | 19.21 | 19.67 | 19.67 | 78,400 |
Oct 31, 2023 | 19.09 | 19.65 | 19.07 | 19.50 | 19.50 | 84,800 |
Oct 30, 2023 | 18.69 | 19.04 | 18.58 | 18.99 | 18.99 | 102,900 |
Oct 27, 2023 | 18.63 | 18.75 | 18.44 | 18.53 | 18.53 | 104,000 |
Oct 26, 2023 | 18.85 | 18.90 | 18.61 | 18.80 | 18.80 | 71,100 |
Oct 25, 2023 | 18.08 | 19.06 | 18.08 | 18.75 | 18.75 | 71,100 |
Oct 24, 2023 | 18.72 | 18.93 | 18.58 | 18.85 | 18.85 | 68,200 |
Oct 23, 2023 | 18.83 | 18.93 | 18.58 | 18.60 | 18.60 | 104,700 |
Oct 20, 2023 | 19.08 | 19.23 | 18.82 | 18.87 | 18.87 | 84,700 |
Oct 19, 2023 | 19.28 | 19.28 | 18.80 | 19.00 | 19.00 | 106,800 |
Oct 18, 2023 | 19.57 | 19.79 | 19.20 | 19.25 | 19.25 | 79,100 |
Oct 17, 2023 | 19.52 | 20.03 | 18.85 | 19.79 | 19.79 | 145,300 |
Oct 16, 2023 | 18.85 | 19.73 | 18.71 | 19.52 | 19.52 | 196,800 |
Oct 13, 2023 | 18.57 | 18.91 | 18.40 | 18.68 | 18.68 | 149,500 |
Oct 12, 2023 | 19.18 | 19.18 | 18.51 | 18.63 | 18.63 | 131,500 |
Oct 11, 2023 | 19.12 | 19.12 | 18.33 | 19.05 | 19.05 | 103,800 |
Oct 10, 2023 | 18.60 | 18.98 | 18.54 | 18.96 | 18.96 | 110,300 |
Oct 9, 2023 | 18.50 | 18.85 | 17.88 | 18.66 | 18.66 | 99,400 |
Oct 6, 2023 | 18.89 | 19.05 | 18.40 | 18.47 | 18.47 | 95,000 |
Oct 5, 2023 | 18.77 | 19.04 | 18.50 | 19.02 | 19.02 | 135,300 |
Oct 4, 2023 | 18.76 | 18.96 | 18.65 | 18.77 | 18.77 | 65,500 |
Oct 3, 2023 | 18.63 | 18.95 | 18.43 | 18.83 | 18.83 | 90,500 |
Oct 2, 2023 | 18.65 | 18.78 | 18.39 | 18.69 | 18.69 | 113,900 |
Sep 29, 2023 | 19.03 | 19.03 | 18.41 | 18.63 | 18.63 | 113,400 |
Sep 28, 2023 | 19.14 | 19.17 | 18.85 | 18.88 | 18.88 | 114,300 |
Sep 27, 2023 | 18.54 | 19.19 | 18.54 | 19.17 | 19.17 | 128,600 |
Sep 26, 2023 | 18.22 | 18.77 | 18.00 | 18.50 | 18.50 | 224,100 |
Sep 25, 2023 | 18.23 | 18.66 | 18.13 | 18.50 | 18.50 | 109,600 |
Sep 22, 2023 | 18.11 | 18.81 | 17.80 | 18.30 | 18.30 | 162,800 |
Sep 21, 2023 | 17.66 | 18.27 | 17.44 | 18.12 | 18.12 | 174,200 |
Sep 20, 2023 | 17.74 | 18.10 | 17.51 | 17.78 | 17.78 | 178,800 |
Sep 19, 2023 | 16.88 | 17.85 | 16.81 | 17.74 | 17.74 | 347,800 |
Sep 18, 2023 | 17.94 | 17.94 | 16.88 | 16.98 | 16.98 | 344,200 |
Sep 15, 2023 | 17.96 | 18.34 | 17.28 | 17.47 | 17.47 | 3,330,300 |
Sep 14, 2023 | 17.61 | 18.10 | 17.23 | 18.08 | 18.08 | 378,300 |
Sep 13, 2023 | 17.05 | 17.52 | 16.71 | 17.44 | 17.44 | 340,600 |
Sep 12, 2023 | 17.21 | 17.48 | 16.86 | 17.05 | 17.05 | 239,600 |
Sep 11, 2023 | 17.32 | 17.44 | 16.80 | 17.24 | 17.24 | 287,700 |
Sep 8, 2023 | 17.26 | 17.39 | 16.54 | 17.31 | 17.31 | 367,600 |
Sep 7, 2023 | 17.22 | 17.40 | 16.86 | 17.26 | 17.26 | 425,900 |
Sep 6, 2023 | 17.83 | 17.83 | 17.00 | 17.34 | 17.34 | 310,400 |
Sep 5, 2023 | 17.01 | 17.92 | 16.60 | 17.83 | 17.83 | 653,800 |
Sep 1, 2023 | 18.03 | 18.33 | 17.91 | 18.02 | 18.02 | 170,500 |
Aug 31, 2023 | 18.01 | 18.28 | 17.68 | 17.85 | 17.85 | 176,000 |
Aug 30, 2023 | 18.15 | 18.19 | 17.85 | 18.01 | 18.01 | 146,700 |
Aug 29, 2023 | 18.16 | 18.32 | 18.04 | 18.16 | 18.16 | 92,000 |
Aug 28, 2023 | 18.60 | 18.66 | 18.00 | 18.16 | 18.16 | 123,400 |
Aug 25, 2023 | 18.60 | 18.79 | 18.50 | 18.60 | 18.60 | 80,200 |
Aug 24, 2023 | 18.94 | 18.98 | 18.60 | 18.62 | 18.62 | 99,900 |
Aug 23, 2023 | 18.86 | 19.09 | 18.81 | 18.94 | 18.94 | 96,900 |
Aug 22, 2023 | 18.51 | 18.93 | 18.43 | 18.83 | 18.83 | 127,400 |
Aug 21, 2023 | 18.83 | 18.83 | 18.42 | 18.56 | 18.56 | 121,300 |
Aug 18, 2023 | 18.29 | 19.05 | 18.29 | 18.81 | 18.81 | 122,000 |
Aug 17, 2023 | 18.83 | 18.97 | 18.12 | 18.48 | 18.48 | 139,300 |
Aug 16, 2023 | 18.47 | 18.80 | 18.32 | 18.50 | 18.50 | 146,000 |
Aug 15, 2023 | 19.27 | 19.27 | 18.28 | 18.50 | 18.50 | 205,900 |
Aug 14, 2023 | 19.40 | 19.89 | 18.85 | 19.21 | 19.21 | 165,700 |
Aug 11, 2023 | 18.59 | 18.86 | 18.29 | 18.38 | 18.38 | 146,100 |
Aug 10, 2023 | 20.00 | 20.57 | 18.21 | 18.58 | 18.58 | 156,800 |
Aug 9, 2023 | 21.34 | 21.38 | 19.55 | 20.01 | 20.01 | 221,000 |
Aug 8, 2023 | 21.00 | 21.25 | 20.34 | 21.05 | 21.05 | 109,200 |
Aug 7, 2023 | 21.94 | 21.94 | 21.04 | 21.05 | 21.05 | 106,300 |
Aug 4, 2023 | 22.42 | 22.47 | 21.95 | 22.02 | 22.02 | 49,400 |
Aug 3, 2023 | 22.40 | 22.49 | 21.80 | 22.43 | 22.43 | 66,100 |
Aug 2, 2023 | 22.89 | 23.06 | 22.30 | 22.39 | 22.39 | 89,300 |
Aug 1, 2023 | 23.35 | 23.79 | 22.96 | 23.03 | 23.03 | 95,900 |
Jul 31, 2023 | 24.00 | 24.00 | 23.00 | 23.33 | 23.33 | 142,200 |
Jul 28, 2023 | 24.70 | 25.05 | 23.99 | 24.03 | 24.03 | 69,200 |
Jul 27, 2023 | 25.11 | 25.14 | 24.41 | 24.58 | 24.58 | 148,400 |
Jul 26, 2023 | 24.70 | 25.13 | 24.70 | 25.00 | 25.00 | 92,100 |
Jul 25, 2023 | 25.00 | 25.20 | 24.67 | 24.79 | 24.79 | 80,800 |
Jul 24, 2023 | 25.30 | 25.48 | 24.96 | 25.07 | 25.07 | 78,400 |
Jul 21, 2023 | 25.63 | 25.75 | 25.22 | 25.34 | 25.34 | 50,800 |
Jul 20, 2023 | 25.23 | 25.91 | 25.05 | 25.45 | 25.45 | 48,900 |
Jul 19, 2023 | 25.06 | 25.32 | 24.98 | 25.13 | 25.13 | 69,300 |
Jul 18, 2023 | 25.08 | 26.14 | 24.97 | 25.06 | 25.06 | 54,900 |
Jul 17, 2023 | 24.87 | 25.18 | 24.84 | 25.00 | 25.00 | 67,400 |
Jul 14, 2023 | 25.28 | 25.28 | 24.90 | 24.94 | 24.94 | 54,700 |
Jul 13, 2023 | 25.84 | 25.95 | 25.29 | 25.38 | 25.38 | 57,700 |
Jul 12, 2023 | 25.44 | 26.32 | 25.17 | 25.89 | 25.89 | 60,300 |
Jul 11, 2023 | 25.13 | 25.39 | 24.89 | 25.14 | 25.14 | 85,900 |
Jul 10, 2023 | 24.85 | 25.38 | 24.85 | 25.09 | 25.09 | 117,000 |
Jul 7, 2023 | 24.92 | 25.25 | 24.72 | 24.85 | 24.85 | 94,100 |
Jul 6, 2023 | 25.49 | 25.51 | 24.99 | 25.01 | 25.01 | 79,900 |
Jul 5, 2023 | 25.92 | 26.09 | 25.50 | 25.53 | 25.53 | 114,800 |
Jul 3, 2023 | 25.98 | 26.15 | 25.84 | 26.10 | 26.10 | 46,900 |
Jun 30, 2023 | 26.26 | 26.49 | 25.97 | 25.98 | 25.98 | 87,900 |
Jun 29, 2023 | 26.25 | 26.59 | 26.08 | 26.14 | 26.14 | 96,100 |
Jun 28, 2023 | 26.13 | 26.40 | 26.01 | 26.18 | 26.18 | 125,000 |
Jun 27, 2023 | 26.19 | 26.34 | 25.86 | 26.12 | 26.12 | 125,100 |
Jun 26, 2023 | 26.56 | 26.56 | 25.86 | 26.09 | 26.09 | 107,100 |
Jun 23, 2023 | 26.40 | 26.96 | 26.28 | 26.64 | 26.64 | 229,300 |
Jun 22, 2023 | 26.94 | 26.94 | 26.64 | 26.67 | 26.67 | 95,600 |
Jun 21, 2023 | 27.07 | 27.37 | 26.69 | 26.89 | 26.89 | 68,200 |
Jun 20, 2023 | 26.57 | 27.13 | 25.98 | 27.08 | 27.08 | 108,500 |
Jun 16, 2023 | 27.09 | 27.09 | 26.54 | 26.57 | 26.57 | 202,500 |
Jun 15, 2023 | 26.84 | 27.05 | 26.67 | 26.81 | 26.81 | 51,400 |
Jun 14, 2023 | 27.44 | 27.76 | 26.80 | 26.92 | 26.92 | 69,100 |
Jun 13, 2023 | 27.50 | 27.98 | 27.14 | 27.34 | 27.34 | 63,400 |
Jun 12, 2023 | 27.79 | 28.13 | 27.50 | 27.65 | 27.65 | 46,500 |
Jun 9, 2023 | 26.82 | 27.74 | 26.59 | 27.60 | 27.60 | 42,000 |
Jun 8, 2023 | 26.79 | 27.01 | 26.45 | 26.81 | 26.81 | 82,000 |
Jun 7, 2023 | 26.95 | 27.10 | 26.60 | 26.79 | 26.79 | 80,900 |
Jun 6, 2023 | 26.54 | 27.75 | 26.45 | 26.95 | 26.95 | 68,700 |
Jun 5, 2023 | 27.02 | 27.03 | 26.04 | 26.73 | 26.73 | 59,700 |
Jun 2, 2023 | 26.92 | 27.51 | 26.61 | 27.27 | 27.27 | 81,100 |
Jun 1, 2023 | 26.95 | 27.29 | 26.52 | 26.72 | 26.72 | 69,700 |
May 31, 2023 | 26.97 | 27.49 | 26.35 | 27.09 | 27.09 | 76,300 |
May 30, 2023 | 27.26 | 27.57 | 26.74 | 27.06 | 27.06 | 46,900 |
May 26, 2023 | 26.72 | 27.49 | 26.68 | 27.37 | 27.37 | 36,900 |
May 25, 2023 | 26.92 | 27.02 | 26.60 | 26.88 | 26.88 | 49,700 |
May 24, 2023 | 26.93 | 27.21 | 26.39 | 27.02 | 27.02 | 64,300 |
May 23, 2023 | 26.78 | 27.41 | 26.60 | 27.03 | 27.03 | 48,400 |
May 22, 2023 | 26.68 | 27.41 | 26.60 | 26.98 | 26.98 | 89,500 |
May 19, 2023 | 26.26 | 26.61 | 26.00 | 26.52 | 26.52 | 88,500 |
May 18, 2023 | 25.85 | 26.08 | 25.48 | 25.98 | 25.98 | 64,000 |
May 17, 2023 | 25.50 | 26.11 | 25.19 | 26.02 | 26.02 | 50,300 |
May 16, 2023 | 25.32 | 25.74 | 25.20 | 25.48 | 25.48 | 47,300 |
May 15, 2023 | 25.20 | 25.77 | 25.00 | 25.70 | 25.70 | 49,000 |
May 12, 2023 | 25.30 | 25.58 | 25.00 | 25.16 | 25.16 | 58,800 |
May 11, 2023 | 25.01 | 25.75 | 24.85 | 25.31 | 25.31 | 54,400 |
May 10, 2023 | 26.25 | 26.25 | 24.49 | 25.26 | 25.26 | 108,700 |
May 9, 2023 | 25.75 | 25.95 | 25.29 | 25.29 | 25.29 | 71,400 |
May 8, 2023 | 26.11 | 26.38 | 25.61 | 25.98 | 25.98 | 75,400 |
May 5, 2023 | 26.21 | 26.42 | 25.83 | 25.87 | 25.87 | 58,700 |
May 4, 2023 | 25.91 | 26.00 | 25.32 | 25.83 | 25.83 | 68,700 |
May 3, 2023 | 25.84 | 26.40 | 25.59 | 26.00 | 26.00 | 96,100 |
May 2, 2023 | 25.99 | 26.11 | 25.59 | 25.83 | 25.83 | 111,400 |
May 1, 2023 | 25.71 | 26.20 | 25.60 | 26.00 | 26.00 | 58,900 |
Apr 28, 2023 | 25.93 | 26.06 | 25.58 | 25.66 | 25.66 | 55,500 |
Apr 27, 2023 | 26.42 | 26.47 | 25.73 | 25.80 | 25.80 | 58,300 |
Apr 26, 2023 | 26.64 | 26.88 | 26.03 | 26.34 | 26.34 | 44,800 |
Apr 25, 2023 | 26.54 | 26.84 | 26.07 | 26.70 | 26.70 | 78,500 |
Apr 24, 2023 | 27.05 | 27.14 | 26.17 | 26.69 | 26.69 | 80,900 |
Apr 21, 2023 | 27.07 | 27.44 | 26.64 | 27.07 | 27.07 | 108,800 |
Apr 20, 2023 | 27.36 | 27.66 | 26.86 | 27.23 | 27.23 | 76,900 |
Related Tickers
ANGO AngioDynamics, Inc.
6.26
+2.29%
ICUI ICU Medical, Inc.
95.77
-1.17%
UTMD Utah Medical Products, Inc.
68.58
+2.01%
AZTA Azenta, Inc.
50.65
+0.32%
ATRI Atrion Corporation
402.35
+4.32%
HAE Haemonetics Corporation
81.24
-2.66%
HBIO Harvard Bioscience, Inc.
3.7000
-6.80%
SHWGY Shandong Weigao Group Medical Polymer Company Limited
2.4450
0.00%
XRAY DENTSPLY SIRONA Inc.
30.50
+0.20%
ATRC AtriCure, Inc.
23.20
-0.81%