Anthem Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	784.10	819.00	783.05	809.20	809.20	3.16%	981,739
Jul 30, 2026	787.50	800.00	779.65	784.40	784.40	-0.71%	326,748
Jul 29, 2026	790.00	795.00	780.80	790.00	790.00	0.78%	276,379
Jul 28, 2026	794.90	796.00	775.35	783.90	783.90	-0.84%	356,656
Jul 27, 2026	773.95	796.85	769.05	790.55	790.55	2.68%	527,906
Jul 24, 2026	775.10	779.40	767.35	769.90	769.90	-1.02%	242,556
Jul 23, 2026	767.10	792.95	767.10	777.85	777.85	-0.13%	500,806
Jul 22, 2026	750.60	782.70	732.00	778.90	778.90	-1.60%	4,415,918
Jul 21, 2026	797.40	804.90	784.15	791.55	791.55	-	648,680
Jul 20, 2026	777.00	807.25	777.00	791.55	791.55	1.87%	1,254,996
Jul 17, 2026	759.05	782.95	754.60	777.00	777.00	2.38%	2,410,630
Jul 16, 2026	754.80	760.50	749.25	758.95	758.95	1.09%	648,429
Jul 15, 2026	754.00	759.60	747.05	750.80	750.80	0.11%	1,278,238
Jul 14, 2026	747.00	750.95	744.75	749.95	749.95	0.31%	428,720
Jul 13, 2026	753.55	754.05	744.25	747.65	747.65	-0.93%	299,433
Jul 10, 2026	753.20	759.50	749.00	754.70	754.70	0.36%	334,847
Jul 9, 2026	757.95	767.95	749.10	752.00	752.00	0.47%	379,821
Jul 8, 2026	757.90	775.55	742.50	748.45	748.45	-2.37%	1,141,533
Jul 7, 2026	777.60	777.90	763.10	766.65	766.65	-0.96%	457,997
Jul 6, 2026	773.05	780.25	767.15	774.05	774.05	0.41%	196,378
Jul 3, 2026	779.00	779.70	766.50	770.90	770.90	-0.19%	324,125
Jul 2, 2026	771.45	780.00	768.40	772.35	772.35	1.21%	965,066
Jul 1, 2026	775.95	783.40	760.80	763.10	763.10	-0.97%	206,908
Jun 30, 2026	775.00	777.00	764.05	770.55	770.55	-0.57%	490,723
Jun 29, 2026	761.70	776.00	760.00	775.00	775.00	1.75%	609,558
Jun 25, 2026	771.70	776.80	760.00	761.70	761.70	-0.70%	227,892
Jun 24, 2026	779.00	781.35	765.00	769.10	767.10	-0.88%	334,307
Jun 23, 2026	772.45	785.30	755.10	775.95	773.93	1.28%	692,535
Jun 22, 2026	792.00	794.70	764.40	766.15	764.16	-3.15%	565,407
Jun 19, 2026	798.00	814.80	784.00	791.05	788.99	-0.88%	1,253,392
Jun 18, 2026	784.95	811.00	784.95	798.10	796.02	3.99%	1,871,697
Jun 17, 2026	771.40	771.60	762.00	767.50	765.50	-0.28%	222,355
Jun 16, 2026	775.60	776.85	761.50	769.65	767.65	-0.49%	276,308
Jun 15, 2026	798.00	798.00	765.35	773.45	771.44	-1.93%	420,890
Jun 12, 2026	780.10	795.00	778.25	788.70	786.65	1.11%	554,620
Jun 11, 2026	760.00	787.00	756.80	780.05	778.02	1.83%	343,422
Jun 10, 2026	780.00	780.00	764.00	766.05	764.06	-1.57%	126,217
Jun 9, 2026	784.95	784.95	769.00	778.25	776.23	0.67%	357,036
Jun 8, 2026	750.00	788.85	750.00	773.10	771.09	1.52%	709,109
Jun 5, 2026	746.60	764.00	746.60	761.50	759.52	2.15%	264,765
Jun 4, 2026	750.30	758.00	743.50	745.50	743.56	-0.64%	141,574
Jun 3, 2026	754.75	761.45	748.15	750.30	748.35	-0.70%	284,184
Jun 2, 2026	745.00	761.00	736.15	755.60	753.64	0.21%	158,573
Jun 1, 2026	759.00	763.00	741.15	754.05	752.09	-0.78%	287,828
May 29, 2026	756.80	777.00	745.40	759.95	757.97	0.36%	3,003,554
May 27, 2026	772.95	776.00	756.00	757.20	755.23	-1.95%	206,793
May 26, 2026	771.10	776.50	760.55	772.25	770.24	0.90%	314,251
May 25, 2026	777.10	786.40	761.25	765.35	763.36	-1.51%	393,832
May 22, 2026	777.60	783.85	771.35	777.10	775.08	1.04%	326,922
May 21, 2026	789.50	794.35	763.50	769.10	767.10	-1.46%	337,313