ANIK

Historical Stock Prices

$45.66
*  
1.27
2.71%
Get ANIK Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ANIK now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 47 47 44.09 45.66 200,851
04/28/2016 46.5 48.66 46.1 46.93 484,350
04/27/2016 45.91 46.25 43.75 44.64 513,975
04/26/2016 47.73 48.11 46.55 46.71 165,134
04/25/2016 47.52 48.295 46.8901 47.37 117,868
04/22/2016 48.66 48.75 47.44 47.88 155,137
04/21/2016 48.2 49.06 47.44 48.63 152,981
04/20/2016 48.56 49.25 48.14 48.23 144,085
04/19/2016 48.22 48.84 48 48.38 125,299
04/18/2016 48.39 48.47 47.74 47.9 125,983
04/15/2016 47.77 48.86 47.3 48.38 261,123
04/14/2016 45.56 48.48 45.4552 47.68 500,355
04/13/2016 45.32 45.48 44.58 45.41 201,082
04/12/2016 44.31 45.69 44.29 45.22 137,786
04/11/2016 44.89 45.231 44.03 44.38 108,923
04/08/2016 44.79 45.25 44.52 45.03 91,924
04/07/2016 44.84 44.89 44.127 44.53 113,257
04/06/2016 44.34 45.12 44.13 45.06 89,492
04/05/2016 44.21 44.99 43.8101 44.17 103,415
04/04/2016 45.66 45.929 44.46 44.54 118,052
04/01/2016 44.33 46.15 44.33 45.5 129,191
03/31/2016 44.85 45.52 44.42 44.72 174,199
03/30/2016 45.57 45.93 44.8 44.98 124,524
03/29/2016 44.17 45.55 44.17 45.44 106,040
03/28/2016 44 44.97 44 44.63 86,947
03/24/2016 44.43 44.76 43.56 44 96,992
03/23/2016 45.83 46.36 44.69 44.74 178,396
03/22/2016 44.16 45.88 44.16 45.83 183,908
03/21/2016 43.68 44.71 43.58 44.43 186,196
03/18/2016 44.15 44.7297 43.599 43.75 187,420
03/17/2016 43.5 44.12 43.08 43.92 128,997
03/16/2016 44.19 44.75 43.71 43.78 93,976
03/15/2016 43.92 44.7499 43.116 44.3 149,134
03/14/2016 44.31 44.75 43.81 44.23 72,292
03/11/2016 44.27 45.24 44.1 44.62 150,302
03/10/2016 44.45 45.02 43.74 43.89 181,866
03/09/2016 44.8 44.89 44.22 44.42 147,941
03/08/2016 45.2 45.4354 44.42 44.48 175,691
03/07/2016 44.99 45.3 44.12 45.21 302,365
03/04/2016 45.65 45.82 44.815 45.07 165,264
03/03/2016 45.49 46.69 45.48 45.5 251,370
03/02/2016 45.5 46.71 44.55 44.82 327,137
03/01/2016 45 47.24 44.26 44.96 383,062
02/29/2016 46.85 47.19 44.85 45.13 347,042
02/26/2016 43.47 47.23 42.8954 46.4 699,827
02/25/2016 43.6 46 42.16 43.37 787,636
02/24/2016 38.81 40.2 38.54 40.15 117,645
02/23/2016 38.64 39.6 38.3401 39 130,997
02/22/2016 39.67 39.77 38.5701 38.91 117,552
02/19/2016 38.53 39.574 38.53 39.12 81,066
02/18/2016 38.72 39.41 38.22 38.6 95,821
02/17/2016 38.2 39.1565 37.93 38.71 88,256
02/16/2016 37.96 38.85 37.71 37.94 114,225
02/12/2016 37.53 38.08 36.48 37.78 111,662
02/11/2016 38.11 38.9497 37.04 37.09 183,961
02/10/2016 38.81 39.8214 38.59 38.76 153,171
02/09/2016 36.85 39.5 36.73 38.7 236,144
02/08/2016 37.38 37.38 36.6 36.94 151,004
02/05/2016 37.97 38.26 37.2924 37.63 142,900
02/04/2016 38.83 39.385 38.03 38.11 107,668
02/03/2016 37.8 39.3 37.15 38.99 152,651
02/02/2016 37.18 38.06 37.02 37.67 99,161
02/01/2016 37.28 38.28 37.05 37.47 206,889
01/29/2016 35.36 37.775 35.36 37.62 174,771
01/28/2016 37.19 37.3 35.07 35.3 172,126
01/27/2016 38.18 38.57 36.59 36.72 111,296
01/26/2016 36.61 38.57 36.057 38.33 158,241
01/25/2016 36.64 37.21 36.23 36.32 102,247
01/22/2016 36.87 37.33 36.52 36.72 99,578
01/21/2016 36.85 37 35.94 36.48 164,043
01/20/2016 36.37 37.235 35.8601 36.78 240,565
01/19/2016 38.32 38.66 36.545 37 156,378
01/15/2016 36.57 38.475 36.29 38.1 152,367
01/14/2016 36.91 38.19 36.34 37.68 160,831
01/13/2016 37.91 38.93 36.59 36.75 107,702
01/12/2016 37.19 38 36.71 37.89 113,035
01/11/2016 36.97 37.36 36.51 36.82 130,410
01/08/2016 37.47 38.0343 36.75 36.83 186,536
01/07/2016 36.71 37.34 36.25 36.78 112,558
01/06/2016 37.79 38.2 37.05 37.38 132,796
01/05/2016 38.27 39.8 37.09 38.58 186,318
01/04/2016 37.5 38.16 36.705 38.08 152,272
12/31/2015 38.68 38.89 38.09 38.16 84,517
12/30/2015 38.82 39.34 38.4801 38.82 71,941
12/29/2015 38.85 39.2899 38.7 38.96 46,549
12/28/2015 39.19 39.27 38.3801 38.79 93,220
12/24/2015 38.95 39.77 38.8 39.31 53,264
12/23/2015 38.78 39.63 38.0001 39.03 100,762
12/22/2015 37.92 38.89 37.67 38.54 108,188
12/21/2015 38.81 38.81 37.23 37.79 137,175
12/18/2015 37.59 38.82 37.52 37.82 340,714
12/17/2015 38.65 38.83 37.68 37.81 116,962
12/16/2015 37.6 39 37.6 38.47 144,757
12/15/2015 37.46 37.98 37.125 37.5 120,222
12/14/2015 36.82 37.5 36.63 37.3 163,022
12/11/2015 37.02 38.21 36.97 37 178,121
12/10/2015 40.97 40.97 36.6 37.63 526,596
12/09/2015 42.5 43 42.09 42.22 79,438
12/08/2015 42.2 43.82 42.2 42.54 123,398
12/07/2015 43.05 43.43 42.37 42.58 122,343
12/04/2015 42.46 43.45 42.18 43.3 89,985
12/03/2015 42.96 43.48 42.01 42.29 143,670
12/02/2015 43.58 43.67 42.41 42.49 174,344
12/01/2015 42.29 43.515 42.065 43.44 139,430
11/30/2015 40.69 42.21 40.69 41.96 112,006
11/27/2015 41.4 41.97 41.38 41.89 78,271
11/25/2015 41.44 41.56 41 41.2 68,558
11/24/2015 41 41.42 40.5542 41.28 98,285
11/23/2015 41.17 41.85 41.01 41.29 119,335
11/20/2015 41.66 41.9199 41.1 41.36 118,254
11/19/2015 41.52 41.89 41.04 41.33 63,869
11/18/2015 42.01 42.08 41.48 41.7 101,467
11/17/2015 42.02 42.34 40.99 41.78 177,246
11/16/2015 42.02 42.26 41.385 41.83 97,426
11/13/2015 41.56 43.65 41.01 41.92 218,024
11/12/2015 42.13 42.7599 41.525 41.79 133,580
11/11/2015 42.45 42.76 41.92 42.3 115,465
11/10/2015 42.55 42.69 41.54 42.49 124,900
11/09/2015 42.7 42.95 42.05 42.58 185,842
11/06/2015 40.52 43.23 39.451 42.59 392,224
11/05/2015 38.73 40.98 38.53 40.69 225,618
11/04/2015 38.57 39.35 38.22 38.63 139,308
11/03/2015 38.23 39.49 37.5 38.43 213,544
11/02/2015 38.73 38.91 38.16 38.23 194,888
10/30/2015 39.07 39.3 38.35 38.52 165,271
10/29/2015 38.02 39.67 37 39.07 397,319
10/28/2015 34.98 36.55 34.48 36.48 271,618
10/27/2015 34.77 35.12 34.19 34.72 125,229
10/26/2015 34.93 35.02 34.02 34.65 158,805
10/23/2015 34.05 35.18 32.762 34.87 115,611
10/22/2015 34.42 34.7 33.21 33.62 172,554
10/21/2015 34.44 34.84 33.612 34.28 93,631
10/20/2015 34.7 34.89 34.01 34.17 92,063
10/19/2015 34.58 35.05 34.11 34.74 93,230
10/16/2015 34.67 34.92 33.72 34.57 176,238
10/15/2015 32.9 34.58 32.9 34.52 80,039
10/14/2015 33.38 33.69 32.6 32.87 108,077
10/13/2015 34.07 34.435 32.81 32.87 152,827
10/12/2015 33.98 34.7 33.46 34.36 114,278
10/09/2015 33.3 33.5 32.96 33.46 95,237
10/08/2015 32.09 33.35 31.7301 33.17 142,374
10/07/2015 31.98 32.38 31.38 32.27 72,883
10/06/2015 32.6 32.6 31.15 31.67 112,338
10/05/2015 31.92 32.82 31.85 32.53 121,322
10/02/2015 31.6 31.92 30.94 31.82 137,204
10/01/2015 31.8 32.13 31.3 31.95 106,361
09/30/2015 31.49 32.2999 31.26 31.83 124,548
09/29/2015 32.29 32.67 30.93 31.35 108,288
09/28/2015 32.6 32.739 31.31 32.17 222,819
09/25/2015 33.8 33.81 32.36 32.7 131,537
09/24/2015 33.34 33.7297 32.525 33.43 101,939
09/23/2015 33.95 33.95 33.08 33.44 122,415
09/22/2015 33.8 34.31 33.6801 33.84 124,975
09/21/2015 35.02 35.02 34.13 34.38 94,214
09/18/2015 34.91 35.9 34.48 34.66 190,720
09/17/2015 35.3 35.91 35.22 35.56 141,907
09/16/2015 35.83 36.12 35.05 35.44 71,546
09/15/2015 35.35 36.35 35.2 35.69 88,261
09/14/2015 35.84 35.84 35.21 35.45 112,540
09/11/2015 35.43 35.99 35.14 35.88 59,917
09/10/2015 35.47 36.04 35.022 35.7 53,536
09/09/2015 36.9 36.9 35.49 35.59 93,064
09/08/2015 36.71 36.8699 36 36.47 108,704
09/04/2015 34.99 36.24 34.554 36.04 158,117
09/03/2015 35.54 35.8899 35.175 35.41 161,717
09/02/2015 35.28 35.65 34.464 35.5 178,983
09/01/2015 34.59 35.2 34.405 34.75 204,240
08/31/2015 35.66 35.72 35.12 35.41 209,650
08/28/2015 35.65 36.07 35.35 35.94 199,673
08/27/2015 34.69 35.84 33.95 35.61 180,760
08/26/2015 33.59 34.4 32.5 34.27 116,327
08/25/2015 33.96 33.96 32.6446 32.79 89,660
08/24/2015 32.84 33.975 32.5 32.82 229,873
08/21/2015 34.28 35.4 34.2001 34.88 147,627
08/20/2015 35.63 35.81 34.7 34.9 127,546
08/19/2015 35.82 36.06 35.42 35.95 125,672
08/18/2015 36.23 36.3 35.59 36.08 116,061
08/17/2015 35.74 36.38 35.55 36.35 97,312
08/14/2015 35.94 36.14 35.23 35.96 91,402
08/13/2015 36.12 36.68 35.62 36.04 116,787
08/12/2015 36 36.19 35.29 36.04 85,683
08/11/2015 36.46 37.16 35.73 36.23 118,543
08/10/2015 36.34 37.11 36.31 36.63 126,461
08/07/2015 36.64 36.67 35.7 36.25 115,555
08/06/2015 36.99 37.25 35.8 36.75 114,298
08/05/2015 37.02 37.46 36.15 36.98 132,037
08/04/2015 37.21 37.43 36 36.63 138,939
08/03/2015 37.75 38 36.7 37.16 175,174
07/31/2015 36.98 38.48 36.62 37.9 280,437
07/30/2015 37.9 39.24 35.76 36.51 758,739
07/29/2015 35.5 35.6 34.4 35.15 159,272
07/28/2015 34.65 35.42 34.23 35.39 126,871
07/27/2015 34.37 34.55 33.77 34.41 74,894
07/24/2015 35.45 35.45 34.3 34.63 145,005
07/23/2015 35.25 35.74 34.97 35.55 165,086
07/22/2015 34.56 35.15 34.0901 35.08 135,255
07/21/2015 34.42 34.97 33.45 34.88 122,095
07/20/2015 34.61 34.83 34.23 34.34 138,646
07/17/2015 34.95 35.02 34.39 34.75 86,755
07/16/2015 34.59 34.93 34.42 34.84 129,681
07/15/2015 35 35.11 34.28 34.4 112,053
07/14/2015 34.2 35.03 34.1 34.98 127,518
07/13/2015 33.47 34.27 33.21 34.11 68,605
07/10/2015 33.32 33.56 32.86 33.33 51,932
07/09/2015 33.03 33.17 32.13 33.02 108,171
07/08/2015 32.31 32.82 32.1 32.47 132,474
07/07/2015 32.65 32.88 32.23 32.69 156,550
07/06/2015 31.89 32.78 31.89 32.65 107,685
07/02/2015 33.33 33.33 32.05 32.26 97,755
07/01/2015 33.24 33.7 32.86 33.36 144,318
06/30/2015 32.03 33.13 31.5 33.03 191,303
06/29/2015 32.66 32.76 31.88 31.92 152,655
06/26/2015 34.48 34.78 32.77 32.85 301,809
06/25/2015 34.67 34.9299 34.12 34.52 70,460
06/24/2015 35.15 35.15 34.3192 34.59 83,254
06/23/2015 34.96 35.2 34.61 35.15 77,470
06/22/2015 35.09 35.29 34.87 35.14 88,178
06/19/2015 34.13 35.16 33.81 34.99 172,008
06/18/2015 34.03 34.65 34.03 34.24 76,220
06/17/2015 34.28 34.5612 33.62 33.89 100,926
06/16/2015 33.7 34.55 33.7 34.12 112,319
06/15/2015 33 34.1 32.79 33.89 129,216
06/12/2015 33.05 33.59 33 33.28 72,930
06/11/2015 33.38 33.68 33.04 33.28 72,487
06/10/2015 33.46 33.7 33.1 33.43 140,405
06/09/2015 33.7 33.7 32.94 33.13 62,806
06/08/2015 33.77 34.03 33.37 33.62 101,156
06/05/2015 33.18 33.98 32.71 33.71 114,021
06/04/2015 33.48 33.7 33.19 33.34 110,650
06/03/2015 33.09 33.72 33.09 33.64 78,357
06/02/2015 33.37 33.57 33 33.15 169,180
06/01/2015 34.11 34.27 33.01 33.64 137,156
05/29/2015 33.16 34.24 33.12 33.73 139,597
05/28/2015 32.71 33.2999 32.52 33.07 133,387
05/27/2015 32.98 33.12 32.71 32.85 92,009
05/26/2015 33.32 33.51 32.76 32.83 158,181
05/22/2015 33.78 33.9949 33.14 33.62 103,922
05/21/2015 33.85 34.26 33.59 33.93 146,304
05/20/2015 33.46 34.16 32.8 33.98 188,938
05/19/2015 35.18 35.18 33.35 33.69 220,124
05/18/2015 34.33 35.35 34.33 35.17 117,736
05/15/2015 35.22 35.22 33.89 34.55 132,994
05/14/2015 33.76 35.63 33.32 35.45 257,692
05/13/2015 33.84 33.96 33.32 33.67 108,943
05/12/2015 33.94 34.03 33.31 33.63 164,829
05/11/2015 34.27 34.71 34.18 34.26 78,229
05/08/2015 34.88 34.91 34.23 34.55 161,577
05/07/2015 34.47 34.88 34.02 34.6 115,570
05/06/2015 34.22 34.45 33.94 34.4 173,066
05/05/2015 34.88 34.9 34.02 34.18 193,474
05/04/2015 35 35.39 34.84 35 177,362
05/01/2015 34.35 34.95 34.01 34.84 265,395
04/30/2015 34.16 34.7 33.94 34.12 331,374
04/29/2015 36.25 37.0699 31.36 34.08 801,492
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?