Anthem Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	772.45	784.90	755.10	780.95	-	1.93%	309,992
Jun 22, 2026	792.00	794.70	764.40	766.15	766.15	-3.15%	565,407
Jun 19, 2026	798.00	814.80	784.00	791.05	791.05	-0.88%	1,253,392
Jun 18, 2026	784.95	811.00	784.95	798.10	798.10	3.99%	1,871,697
Jun 17, 2026	771.40	771.60	762.00	767.50	767.50	-0.28%	222,355
Jun 16, 2026	775.60	776.85	761.50	769.65	769.65	-0.49%	276,308
Jun 15, 2026	798.00	798.00	765.35	773.45	773.45	-1.93%	420,890
Jun 12, 2026	780.10	795.00	778.25	788.70	788.70	1.11%	554,620
Jun 11, 2026	760.00	787.00	756.80	780.05	780.05	1.83%	343,422
Jun 10, 2026	780.00	780.00	764.00	766.05	766.05	-1.57%	126,217
Jun 9, 2026	784.95	784.95	769.00	778.25	778.25	0.67%	357,036
Jun 8, 2026	750.00	788.85	750.00	773.10	773.10	1.52%	709,109
Jun 5, 2026	746.60	764.00	746.60	761.50	761.50	2.15%	264,765
Jun 4, 2026	750.30	758.00	743.50	745.50	745.50	-0.64%	141,574
Jun 3, 2026	754.75	761.45	748.15	750.30	750.30	-0.70%	284,184
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