Anthem Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	745.00	761.00	736.15	755.60	755.60	0.21%	158,573
Jun 1, 2026	759.00	763.00	741.15	754.05	754.05	-0.78%	287,828
May 29, 2026	756.80	777.00	745.40	759.95	759.95	0.36%	3,003,554
May 27, 2026	772.95	776.00	756.00	757.20	757.20	-1.95%	206,793
May 26, 2026	771.10	776.50	760.55	772.25	772.25	0.90%	314,251
May 25, 2026	777.10	786.40	761.25	765.35	765.35	-1.51%	393,832
May 22, 2026	777.60	783.85	771.35	777.10	777.10	1.04%	326,922
May 21, 2026	789.50	794.35	763.50	769.10	769.10	-1.46%	337,313
May 20, 2026	801.00	819.65	765.20	780.50	780.50	-0.87%	2,304,094
May 19, 2026	799.80	814.80	779.65	787.35	787.35	-0.19%	293,810
May 18, 2026	781.10	797.90	766.30	788.85	788.85	0.71%	210,253
May 15, 2026	821.65	825.65	781.10	783.30	783.30	-4.49%	316,594
May 14, 2026	810.90	823.90	810.90	820.10	820.10	1.27%	334,348
May 13, 2026	811.00	817.90	801.45	809.85	809.85	1.35%	326,666
May 12, 2026	784.00	810.00	775.85	799.05	799.05	1.89%	696,432
May 11, 2026	783.50	790.25	763.80	784.20	784.20	-0.06%	389,815
May 8, 2026	783.20	805.00	779.45	784.65	784.65	0.67%	429,574
May 7, 2026	770.95	783.00	769.70	779.45	779.45	1.39%	214,216
May 6, 2026	767.80	778.95	760.75	768.75	768.75	0.91%	306,840
May 5, 2026	760.00	774.90	758.75	761.85	761.85	-0.31%	73,704
May 4, 2026	766.20	771.45	752.35	764.20	764.20	0.54%	163,508
Apr 30, 2026	770.00	778.00	756.40	760.10	760.10	-1.95%	151,781
Apr 29, 2026	779.00	780.90	767.50	775.25	775.25	0.12%	228,791
Apr 28, 2026	775.05	785.90	756.95	774.30	774.30	0.59%	317,916
Apr 27, 2026	744.00	774.40	739.15	769.75	769.75	4.08%	575,779
Apr 24, 2026	746.90	754.00	736.60	739.55	739.55	-0.15%	165,542
Apr 23, 2026	751.10	765.00	736.00	740.65	740.65	-2.45%	274,823
Apr 22, 2026	733.50	766.10	733.50	759.25	759.25	2.91%	412,192
Apr 21, 2026	735.15	767.10	730.00	737.80	737.80	1.88%	867,770
Apr 20, 2026	724.95	729.85	709.50	724.20	724.20	0.43%	158,640
Apr 17, 2026	723.00	734.65	710.30	721.10	721.10	-0.30%	230,087
Apr 16, 2026	730.05	734.75	720.20	723.30	723.30	-0.88%	154,098
Apr 15, 2026	748.90	748.90	726.50	729.75	729.75	-0.03%	444,129
Apr 13, 2026	730.10	749.40	716.90	729.95	729.95	-1.94%	247,815
Apr 10, 2026	720.95	749.00	720.95	744.40	744.40	3.35%	419,527
Apr 9, 2026	688.05	731.15	688.05	720.25	720.25	4.28%	745,966
Apr 8, 2026	680.00	699.90	676.80	690.70	690.70	3.52%	1,192,632
Apr 7, 2026	663.45	671.95	656.35	667.20	667.20	0.57%	222,484
Apr 6, 2026	660.95	668.95	656.60	663.45	663.45	0.41%	117,446
Apr 2, 2026	652.00	665.00	648.25	660.75	660.75	-0.74%	347,227
Apr 1, 2026	669.40	677.30	657.60	665.70	665.70	1.44%	81,927
Mar 30, 2026	667.85	669.50	648.15	656.25	656.25	-3.70%	401,455
Mar 27, 2026	640.00	690.45	633.00	681.45	681.45	5.51%	996,571
Mar 25, 2026	650.00	658.00	642.20	645.85	645.85	0.76%	394,315
Mar 24, 2026	640.00	647.10	626.90	640.95	640.95	1.99%	468,728
Mar 23, 2026	635.00	635.80	625.20	628.45	628.45	-2.54%	166,996
Mar 20, 2026	636.05	650.35	636.05	644.85	644.85	1.47%	180,878
Mar 19, 2026	641.85	642.95	626.25	635.50	635.50	-1.99%	165,633
Mar 18, 2026	636.25	650.00	632.35	648.40	648.40	1.67%	78,816
Mar 17, 2026	650.00	650.00	631.35	637.75	637.75	-1.03%	165,841