ANSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.45	10.48	10.45	10.47	10.47	-0.10%	218,835
Dec 19, 2024	10.45	10.48	10.43	10.48	10.48	0.29%	133,600
Dec 18, 2024	10.45	10.45	10.44	10.45	10.45	-	39,300
Dec 17, 2024	10.44	10.45	10.43	10.45	10.45	-0.29%	76,547
Dec 16, 2024	10.43	10.48	10.43	10.48	10.48	0.38%	59,226
Dec 13, 2024	10.43	10.44	10.43	10.44	10.44	-	185,313
Dec 12, 2024	10.43	10.44	10.42	10.44	10.44	-	35,738
Dec 11, 2024	10.43	10.44	10.43	10.44	10.44	-	41,884
Dec 10, 2024	10.43	10.44	10.43	10.44	10.44	-	82,300
Dec 9, 2024	10.43	10.44	10.43	10.44	10.44	-	123,806
Dec 6, 2024	10.43	10.44	10.43	10.44	10.44	-	290,402
Dec 5, 2024	10.43	10.44	10.43	10.44	10.44	-	46,128
Dec 4, 2024	10.43	10.44	10.42	10.44	10.44	0.10%	91,677
Dec 3, 2024	10.43	10.44	10.43	10.43	10.43	-0.10%	35,215
Dec 2, 2024	10.43	10.44	10.42	10.44	10.44	0.19%	47,300
Nov 29, 2024	10.43	10.43	10.42	10.42	10.42	-0.10%	33,800
Nov 27, 2024	10.42	10.43	10.42	10.43	10.43	0.10%	91,600
Nov 26, 2024	10.43	10.43	10.42	10.42	10.42	-0.10%	39,200
Nov 25, 2024	10.42	10.43	10.42	10.43	10.43	-	41,011
Nov 22, 2024	10.42	10.43	10.41	10.43	10.43	-	204,600
Nov 21, 2024	10.42	10.45	10.42	10.43	10.43	-	171,109
Nov 20, 2024	10.42	10.43	10.42	10.43	10.43	0.10%	242,828
Nov 19, 2024	10.42	10.43	10.42	10.42	10.42	-	127,312
Nov 18, 2024	10.41	10.42	10.41	10.42	10.42	-	326,912
Nov 15, 2024	10.42	10.42	10.42	10.42	10.42	0.10%	317
Nov 14, 2024	10.41	10.41	10.41	10.41	10.41	-	-
Nov 13, 2024	10.43	10.43	10.41	10.41	10.41	-0.19%	50,534
Nov 12, 2024	10.40	10.43	10.40	10.43	10.43	0.29%	25,400
Nov 11, 2024	10.40	10.40	10.40	10.40	10.40	-0.10%	10,992
Nov 8, 2024	10.40	10.41	10.39	10.41	10.41	-	67,538
Nov 7, 2024	10.39	10.42	10.39	10.41	10.41	0.10%	3,900
Nov 6, 2024	10.40	10.41	10.40	10.40	10.40	-0.10%	40,559
Nov 5, 2024	10.39	10.41	10.39	10.41	10.41	-	888,100
Nov 4, 2024	10.38	10.41	10.38	10.41	10.41	0.10%	6,712
Nov 1, 2024	10.39	10.40	10.39	10.40	10.40	0.10%	234,973
Oct 31, 2024	10.38	10.39	10.38	10.39	10.39	-	398,310
Oct 30, 2024	10.38	10.39	10.38	10.39	10.39	0.10%	5,100
Oct 29, 2024	10.39	10.42	10.38	10.38	10.38	-	19,500
Oct 28, 2024	10.38	10.38	10.38	10.38	10.38	-0.19%	3,012
Oct 25, 2024	10.37	10.40	10.37	10.40	10.40	0.29%	1,200
Oct 24, 2024	10.37	10.39	10.37	10.37	10.37	-	788,900
Oct 23, 2024	10.37	10.37	10.37	10.37	10.37	-0.10%	700,400
Oct 22, 2024	10.37	10.38	10.36	10.38	10.38	0.19%	1,263,600
Oct 21, 2024	10.36	10.36	10.36	10.36	10.36	-	8,548
Oct 18, 2024	10.36	10.37	10.36	10.36	10.36	-	20,003
Oct 17, 2024	10.36	10.36	10.36	10.36	10.36	-	700
Oct 16, 2024	10.36	10.36	10.36	10.36	10.36	-	-
Oct 15, 2024	10.36	10.36	10.36	10.36	10.36	-	61,614
Oct 14, 2024	10.36	10.36	10.36	10.36	10.36	-	1,400
Oct 11, 2024	10.36	10.38	10.36	10.36	10.36	-	34,600
Oct 10, 2024	10.36	10.36	10.36	10.36	10.36	-	167,426
Oct 9, 2024	10.36	10.37	10.36	10.36	10.36	-0.10%	9,477
Oct 8, 2024	10.36	10.39	10.36	10.37	10.37	-0.19%	13,700
Oct 7, 2024	10.35	10.39	10.35	10.39	10.39	0.29%	2,119,600
Oct 4, 2024	10.35	10.36	10.35	10.36	10.36	-	16,400
Oct 3, 2024	10.36	10.36	10.36	10.36	10.36	0.10%	19,328
Oct 2, 2024	10.35	10.35	10.35	10.35	10.35	-	151,700
Oct 1, 2024	10.36	10.36	10.35	10.35	10.35	-	2,735
Sep 30, 2024	10.35	10.36	10.35	10.35	10.35	-	19,514
Sep 27, 2024	10.35	10.35	10.35	10.35	10.35	-	200
Sep 26, 2024	10.35	10.36	10.35	10.35	10.35	-	295,400
Sep 25, 2024	10.35	10.36	10.35	10.35	10.35	-	2,726
Sep 24, 2024	10.35	10.35	10.35	10.35	10.35	-0.10%	36,400
Sep 23, 2024	10.36	10.36	10.35	10.36	10.36	0.10%	6,000
Sep 20, 2024	10.35	10.36	10.35	10.35	10.35	-	882,625
Sep 19, 2024	10.35	10.35	10.35	10.35	10.35	-	251,824
Sep 18, 2024	10.32	10.36	10.32	10.35	10.35	0.10%	10,605
Sep 17, 2024	10.35	10.35	10.34	10.34	10.34	-0.19%	1,137
Sep 16, 2024	10.35	10.37	10.35	10.36	10.36	0.10%	765,437
Sep 13, 2024	10.35	10.36	10.33	10.35	10.35	-	71,100
Sep 12, 2024	10.33	10.37	10.33	10.35	10.35	-	2,043,020
Sep 11, 2024	10.34	10.35	10.34	10.35	10.35	-	18,900
Sep 10, 2024	10.34	10.38	10.34	10.35	10.35	0.10%	483,500
Sep 9, 2024	10.33	10.34	10.33	10.34	10.34	-	84,900
Sep 6, 2024	10.34	10.34	10.33	10.34	10.34	0.10%	99,500
Sep 5, 2024	10.35	10.35	10.32	10.33	10.33	-0.10%	110,620
Sep 4, 2024	10.35	10.35	10.33	10.34	10.34	-0.10%	236,436
Sep 3, 2024	10.34	10.35	10.33	10.35	10.35	0.10%	73,600
Aug 30, 2024	10.34	10.34	10.34	10.34	10.34	-	1,200
Aug 29, 2024	10.33	10.36	10.33	10.34	10.34	-	4,223,100
Aug 28, 2024	10.34	10.34	10.34	10.34	10.34	-	3,500
Aug 27, 2024	10.34	10.34	10.34	10.34	10.34	-	11,614
Aug 26, 2024	10.33	10.34	10.31	10.34	10.34	-	12,124
Aug 23, 2024	10.34	10.35	10.34	10.34	10.34	-0.10%	208,300
Aug 22, 2024	10.33	10.36	10.33	10.35	10.35	-	72,344
Aug 21, 2024	10.35	10.36	10.33	10.35	10.35	0.10%	82,803
Aug 20, 2024	10.34	10.38	10.33	10.34	10.34	-0.19%	155,921
Aug 19, 2024	10.35	10.38	10.34	10.36	10.36	0.29%	294,600
Aug 16, 2024	10.32	10.33	10.32	10.33	10.33	-0.10%	3,724
Aug 15, 2024	10.32	10.34	10.32	10.34	10.34	0.19%	5,038
Aug 14, 2024	10.32	10.32	10.32	10.32	10.32	-0.19%	120
Aug 13, 2024	10.33	10.34	10.33	10.34	10.34	0.19%	500
Aug 12, 2024	10.32	10.33	10.31	10.32	10.32	-	142,400
Aug 9, 2024	10.32	10.33	10.32	10.32	10.32	-	168,434
Aug 8, 2024	10.33	10.33	10.32	10.32	10.32	-	28,900
Aug 7, 2024	10.33	10.36	10.31	10.32	10.32	-	889,522
Aug 6, 2024	10.31	10.33	10.31	10.32	10.32	-	218,033
Aug 5, 2024	10.30	10.32	10.30	10.32	10.32	0.10%	5,500
Aug 2, 2024	10.30	10.34	10.30	10.31	10.31	-	633,304
Aug 1, 2024	10.31	10.31	10.30	10.31	10.31	-	201,812