Anthem Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	699.00	699.00	685.00	688.80	688.80	-2.01%	9,604
Feb 12, 2026	691.75	705.00	687.85	702.90	702.90	1.61%	13,375
Feb 11, 2026	676.70	699.95	676.70	691.75	691.75	2.22%	32,573
Feb 10, 2026	680.00	689.00	669.10	676.70	676.70	0.53%	12,202
Feb 9, 2026	661.85	679.15	650.70	673.15	673.15	3.04%	32,237
Feb 6, 2026	621.75	656.55	621.60	653.30	653.30	2.78%	38,357
Feb 5, 2026	614.00	638.60	597.00	635.60	635.60	5.08%	100,399
Feb 4, 2026	614.95	614.95	595.40	604.85	604.85	-0.38%	15,585
Feb 3, 2026	622.15	622.15	596.95	607.15	607.15	2.45%	21,329
Feb 2, 2026	595.00	596.40	579.45	592.65	592.65	1.02%	10,839
Feb 1, 2026	596.95	637.40	584.65	586.65	586.65	-1.99%	29,775
Jan 30, 2026	582.10	601.40	580.50	598.55	598.55	0.66%	16,079
Jan 29, 2026	597.00	599.75	585.10	594.60	594.60	-0.92%	12,378
Jan 28, 2026	595.30	603.55	591.00	600.15	600.15	1.37%	9,405
Jan 27, 2026	604.15	605.00	585.70	592.05	592.05	-2.82%	17,484
Jan 23, 2026	605.05	613.50	597.40	609.25	609.25	0.30%	12,101
Jan 22, 2026	595.05	620.25	595.05	607.45	607.45	2.32%	23,179
Jan 21, 2026	601.15	601.15	587.50	593.65	593.65	-1.04%	8,671
Jan 20, 2026	611.75	620.00	587.40	599.90	599.90	-2.46%	13,294
Jan 19, 2026	612.25	623.60	606.50	615.00	615.00	-0.09%	3,616
Jan 16, 2026	616.35	626.20	611.60	615.55	615.55	-1.13%	4,782
Jan 14, 2026	653.95	653.95	620.20	622.60	622.60	-0.96%	4,463
Jan 13, 2026	618.00	631.20	612.00	628.65	628.65	1.79%	7,308
Jan 12, 2026	625.00	630.00	602.85	617.60	617.60	-1.86%	11,553
Jan 9, 2026	634.05	637.75	625.80	629.30	629.30	-2.40%	9,276
Jan 8, 2026	652.95	652.95	631.70	644.80	644.80	-1.65%	13,268
Jan 7, 2026	643.00	659.90	642.30	655.65	655.65	2.09%	7,125
Jan 6, 2026	646.00	654.85	642.05	642.20	642.20	-0.98%	4,482
Jan 5, 2026	642.10	656.90	642.10	648.55	648.55	-0.83%	4,294
Jan 2, 2026	641.10	656.40	635.00	654.00	654.00	2.35%	24,115
Jan 1, 2026	654.95	658.80	634.10	639.00	639.00	-1.85%	9,311
Dec 31, 2025	643.95	653.60	637.65	651.05	651.05	1.79%	11,798
Dec 30, 2025	635.95	647.95	635.40	639.60	639.60	-0.31%	5,649
Dec 29, 2025	650.05	654.70	640.00	641.60	641.60	-1.90%	22,272
Dec 26, 2025	655.60	667.90	651.50	654.00	654.00	-2.13%	10,414
Dec 24, 2025	669.10	672.60	665.30	668.20	668.20	-0.13%	3,460
Dec 23, 2025	680.00	680.70	665.50	669.10	669.10	-1.70%	5,112
Dec 22, 2025	679.25	687.00	673.75	680.70	680.70	0.20%	11,219
Dec 19, 2025	675.00	683.45	670.50	679.35	679.35	1.56%	7,862
Dec 18, 2025	659.05	679.70	655.70	668.90	668.90	0.69%	8,788
Dec 17, 2025	673.90	682.45	660.00	664.30	664.30	-1.42%	13,991
Dec 16, 2025	694.00	694.00	670.00	673.90	673.90	-3.57%	12,942
Dec 15, 2025	688.95	700.55	688.95	698.85	698.85	-0.04%	38,592
Dec 12, 2025	688.95	700.00	675.50	699.10	699.10	2.05%	17,814
Dec 11, 2025	641.05	699.95	640.00	685.05	685.05	6.34%	301,982
Dec 10, 2025	648.00	659.70	642.30	644.20	644.20	-2.15%	5,253
Dec 9, 2025	640.00	661.90	634.90	658.35	658.35	1.57%	11,647
Dec 8, 2025	651.05	655.00	643.00	648.15	648.15	-0.86%	18,471
Dec 5, 2025	659.00	661.95	649.35	653.80	653.80	-1.16%	579,219
Dec 4, 2025	662.75	664.00	657.00	661.50	661.50	-0.19%	645,361