ANSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	234,873
Oct 31, 2024	10.38	10.39	10.38	10.39	10.39	-0.05%	398,224
Oct 30, 2024	10.38	10.39	10.38	10.39	10.39	0.10%	5,080
Oct 29, 2024	10.39	10.42	10.38	10.38	10.38	-	19,479
Oct 28, 2024	10.38	10.38	10.38	10.38	10.38	-0.14%	3,012
Oct 25, 2024	10.37	10.40	10.37	10.40	10.40	0.24%	1,200
Oct 24, 2024	10.37	10.39	10.37	10.37	10.37	-	788,862
Oct 23, 2024	10.37	10.37	10.37	10.37	10.37	-0.05%	700,357
Oct 22, 2024	10.37	10.38	10.36	10.38	10.38	0.14%	1,263,570
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	-	687
Oct 16, 2024	10.36	10.36	10.36	10.36	10.36	-	231
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	-	1,364
Oct 11, 2024	10.36	10.38	10.36	10.36	10.36	-	34,595
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%	9,228
Oct 8, 2024	10.36	10.39	10.36	10.37	10.37	-0.19%	13,660
Oct 7, 2024	10.35	10.39	10.35	10.39	10.39	0.34%	2,119,556
Oct 4, 2024	10.35	10.36	10.35	10.36	10.36	-0.05%	16,354
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	-	151,694
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	-	19,278
Sep 27, 2024	10.35	10.35	10.35	10.35	10.35	-	196
Sep 26, 2024	10.35	10.36	10.35	10.35	10.35	-	295,363
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	-0.05%	36,379
Sep 23, 2024	10.36	10.36	10.35	10.36	10.36	0.05%	5,996
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	-0.14%	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	-0.05%	71,052
Sep 12, 2024	10.33	10.37	10.33	10.35	10.35	0.05%	2,042,920
Sep 11, 2024	10.34	10.35	10.34	10.35	10.35	-0.05%	18,855
Sep 10, 2024	10.34	10.38	10.34	10.35	10.35	0.10%	483,495
Sep 9, 2024	10.33	10.34	10.33	10.34	10.34	0.05%	84,859
Sep 6, 2024	10.34	10.34	10.33	10.34	10.34	0.05%	99,452
Sep 5, 2024	10.35	10.35	10.32	10.33	10.33	-0.05%	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	0.05%	73,566
Aug 30, 2024	10.34	10.34	10.34	10.34	10.34	-	1,180
Aug 29, 2024	10.33	10.36	10.33	10.34	10.34	-	4,223,093
Aug 28, 2024	10.34	10.34	10.34	10.34	10.34	-	3,480
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%	208,256
Aug 22, 2024	10.33	10.36	10.33	10.35	10.35	0.05%	72,344
Aug 21, 2024	10.35	10.36	10.33	10.35	10.35	0.05%	82,803
Aug 20, 2024	10.34	10.38	10.33	10.34	10.34	-0.14%	155,921
Aug 19, 2024	10.35	10.38	10.34	10.36	10.36	0.24%	294,563
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%	465
Aug 12, 2024	10.32	10.33	10.31	10.32	10.32	-	142,373
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	-	28,853
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%	5,452
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	0.05%	201,812
Jul 31, 2024	10.31	10.31	10.30	10.31	10.31	-0.05%	683,062
Jul 30, 2024	10.30	10.33	10.30	10.31	10.31	0.01%	2,358,055
Jul 29, 2024	10.31	10.32	10.31	10.31	10.31	-0.01%	30,961
Jul 26, 2024	10.30	10.32	10.30	10.31	10.31	0.05%	53,356
Jul 25, 2024	10.31	10.32	10.30	10.31	10.31	-	19,142
Jul 24, 2024	10.29	10.32	10.29	10.31	10.31	0.10%	535,722
Jul 23, 2024	10.31	10.31	10.29	10.30	10.30	0.05%	93,118
Jul 22, 2024	10.30	10.31	10.29	10.29	10.29	0.10%	284,097
Jul 19, 2024	10.29	10.30	10.28	10.28	10.28	-	28,574
Jul 18, 2024	10.28	10.28	10.27	10.28	10.28	0.05%	35,115
Jul 17, 2024	10.28	10.28	10.28	10.28	10.28	0.05%	3,962
Jul 16, 2024	10.27	10.28	10.27	10.27	10.27	-	663,055
Jul 15, 2024	10.27	10.27	10.27	10.27	10.27	-0.19%	859
Jul 12, 2024	10.26	10.29	10.26	10.29	10.29	-	6,238
Jul 11, 2024	10.29	10.29	10.29	10.29	10.29	-	29
Jul 10, 2024	10.29	10.29	10.29	10.29	10.29	0.19%	221
Jul 9, 2024	10.26	10.27	10.26	10.27	10.27	0.10%	139,156
Jul 8, 2024	10.27	10.27	10.26	10.26	10.26	-	18,681
Jul 5, 2024	10.28	10.28	10.26	10.26	10.26	-	23,889
Jul 3, 2024	10.26	10.26	10.25	10.26	10.26	-0.10%	66,115
Jul 2, 2024	10.27	10.27	10.27	10.27	10.27	0.10%	366
Jul 1, 2024	10.25	10.26	10.25	10.26	10.26	0.20%	12,106
Jun 28, 2024	10.27	10.27	10.24	10.24	10.24	0.05%	5,050
Jun 27, 2024	10.24	10.24	10.23	10.24	10.24	0.05%	901,537
Jun 26, 2024	10.24	10.24	10.23	10.23	10.23	-	755,407
Jun 25, 2024	10.24	10.24	10.23	10.23	10.23	-	4,187
Jun 24, 2024	10.25	10.25	10.23	10.23	10.23	-	13,618
Jun 21, 2024	10.23	10.23	10.23	10.23	10.23	-	18,649
Jun 20, 2024	10.24	10.25	10.23	10.23	10.23	-0.15%	93,278
Jun 18, 2024	10.25	10.25	10.24	10.25	10.25	0.05%	3,454
Jun 17, 2024	10.24	10.25	10.24	10.24	10.24	-0.10%	3,028
Jun 14, 2024	10.24	10.25	10.24	10.25	10.25	-0.10%	9,429
Jun 13, 2024	10.26	10.26	10.26	10.26	10.26	0.20%	530