Anthem Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	685.00	697.30	685.00	693.20	693.20	0.48%	108,542
Feb 16, 2026	685.00	691.95	684.15	689.90	689.90	-0.01%	92,703
Feb 13, 2026	691.00	699.90	684.35	689.95	689.95	-1.91%	128,807
Feb 12, 2026	691.55	705.60	685.95	703.40	703.40	1.63%	381,874
Feb 11, 2026	676.70	699.90	674.45	692.15	692.15	2.28%	537,006
Feb 10, 2026	678.30	690.00	669.00	676.70	676.70	0.27%	249,764
Feb 9, 2026	653.90	680.00	650.60	674.90	674.90	3.37%	312,444
Feb 6, 2026	627.00	656.60	623.15	652.90	652.90	2.82%	316,986
Feb 5, 2026	611.00	639.00	596.05	635.00	635.00	4.91%	879,172
Feb 4, 2026	608.70	613.75	599.00	605.30	605.30	-0.35%	158,996
Feb 3, 2026	624.00	624.00	597.35	607.40	607.40	2.51%	264,569
Feb 2, 2026	590.10	596.40	579.15	592.50	592.50	0.79%	191,605
Feb 1, 2026	595.85	638.00	585.05	587.85	587.85	-1.91%	554,624
Jan 30, 2026	584.00	602.40	580.65	599.30	599.30	1.09%	182,653
Jan 29, 2026	605.00	605.00	585.00	592.85	592.85	-1.27%	258,523
Jan 28, 2026	597.10	603.10	590.10	600.45	600.45	1.36%	111,878
Jan 27, 2026	605.55	605.60	586.00	592.40	592.40	-2.71%	257,179
Jan 23, 2026	606.00	613.90	598.00	608.90	608.90	0.41%	161,154
Jan 22, 2026	598.95	619.90	598.95	606.40	606.40	2.17%	200,225
Jan 21, 2026	599.95	600.25	588.05	593.50	593.50	-1.08%	242,067
Jan 20, 2026	612.40	616.00	587.10	599.95	599.95	-2.71%	285,739
Jan 19, 2026	610.00	630.00	605.90	616.65	616.65	-0.04%	87,852
Jan 16, 2026	622.80	628.00	610.00	616.90	616.90	-0.95%	106,456
Jan 14, 2026	628.00	628.00	620.30	622.80	622.80	-1.09%	88,484
Jan 13, 2026	620.20	631.85	611.20	629.65	629.65	1.91%	148,234
Jan 12, 2026	629.70	630.00	604.00	617.85	617.85	-1.88%	206,067
Jan 9, 2026	640.65	640.65	628.00	629.70	629.70	-2.37%	169,974
Jan 8, 2026	655.25	655.25	630.60	645.00	645.00	-1.60%	295,280
Jan 7, 2026	642.80	660.00	642.80	655.50	655.50	1.98%	275,055
Jan 6, 2026	648.80	655.45	641.50	642.80	642.80	-0.92%	206,674
Jan 5, 2026	650.05	658.60	645.00	648.80	648.80	-0.86%	116,982
Jan 2, 2026	639.10	656.55	634.70	654.45	654.45	2.56%	234,169
Jan 1, 2026	649.50	659.55	633.55	638.10	638.10	-2.06%	248,340
Dec 31, 2025	639.00	653.50	637.65	651.50	651.50	1.88%	132,503
Dec 30, 2025	640.05	648.30	635.00	639.45	639.45	-0.34%	117,295
Dec 29, 2025	654.00	654.80	639.50	641.65	641.65	-1.88%	205,087
Dec 26, 2025	666.00	667.90	651.00	653.95	653.95	-2.09%	133,870
Dec 24, 2025	669.00	672.90	666.00	667.90	667.90	-0.25%	64,184
Dec 23, 2025	681.45	681.45	666.00	669.60	669.60	-1.74%	135,444
Dec 22, 2025	680.00	687.40	674.25	681.45	681.45	0.37%	117,178
Dec 19, 2025	674.90	684.25	670.20	678.95	678.95	1.49%	196,015
Dec 18, 2025	662.00	680.00	655.45	668.95	668.95	0.63%	473,240
Dec 17, 2025	675.50	682.35	660.00	664.75	664.75	-1.34%	177,900
Dec 16, 2025	691.00	694.70	670.00	673.75	673.75	-3.62%	382,686
Dec 15, 2025	690.00	701.00	690.00	699.05	699.05	-0.06%	1,649,634
Dec 12, 2025	687.10	700.70	675.00	699.45	699.45	1.80%	493,876
Dec 11, 2025	641.95	699.90	639.40	687.10	687.10	6.80%	1,502,876
Dec 10, 2025	653.00	659.50	642.15	643.35	643.35	-2.31%	187,925
Dec 9, 2025	644.90	662.00	634.20	658.55	658.55	1.49%	394,358
Dec 8, 2025	654.90	656.00	642.80	648.90	648.90	-0.85%	928,314