Anthem Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	801.00	819.65	765.20	780.50	778.47	-0.87%	2,304,094
May 19, 2026	799.80	814.80	779.65	787.35	785.30	-0.19%	293,810
May 18, 2026	781.10	797.90	766.30	788.85	786.80	0.71%	210,253
May 15, 2026	821.65	825.65	781.10	783.30	781.26	-4.49%	316,594
May 14, 2026	810.90	823.90	810.90	820.10	817.97	1.27%	334,348
May 13, 2026	811.00	817.90	801.45	809.85	807.74	1.35%	326,666
May 12, 2026	784.00	810.00	775.85	799.05	796.97	1.89%	696,432
May 11, 2026	783.50	790.25	763.80	784.20	782.16	-0.06%	389,815
May 8, 2026	783.20	805.00	779.45	784.65	782.61	0.67%	429,574
May 7, 2026	770.95	783.00	769.70	779.45	777.42	1.39%	214,216
May 6, 2026	767.80	778.95	760.75	768.75	766.75	0.91%	306,840
May 5, 2026	760.00	774.90	758.75	761.85	759.87	-0.31%	73,704
May 4, 2026	766.20	771.45	752.35	764.20	762.21	0.54%	163,508
Apr 30, 2026	770.00	778.00	756.40	760.10	758.12	-1.95%	151,781
Apr 29, 2026	779.00	780.90	767.50	775.25	773.23	0.12%	228,791