ANSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	11.46	11.46	11.46	11.46	11.46	0.09%	1,089
Aug 10, 2026	11.46	11.46	11.45	11.45	11.45	-	80,881
Aug 7, 2026	11.45	11.45	11.45	11.45	11.45	-	1,569
Aug 4, 2026	11.46	11.46	11.44	11.45	11.45	-	626,606
Aug 3, 2026	11.46	11.46	11.44	11.45	11.45	-0.09%	474,381
Jul 31, 2026	11.45	11.47	11.43	11.46	11.46	-0.09%	9,464
Jul 28, 2026	11.47	11.50	11.40	11.47	11.47	0.09%	38,380
Jul 27, 2026	11.46	11.46	11.46	11.46	11.46	0.09%	5,084
Jul 24, 2026	11.42	11.45	11.42	11.45	11.45	-	5,234
Jul 21, 2026	11.33	11.45	11.33	11.45	11.45	-	2,686
Jul 20, 2026	11.45	11.45	11.45	11.45	11.45	0.09%	936
Jul 17, 2026	11.45	11.45	11.44	11.44	11.44	0.05%	15,590
Jul 15, 2026	11.44	11.44	11.44	11.44	11.43	-0.05%	267
Jul 14, 2026	11.38	11.44	11.38	11.44	11.44	-	1,664
Jul 9, 2026	11.44	11.44	11.44	11.44	11.44	0.09%	618
Jul 8, 2026	11.42	11.43	11.42	11.43	11.43	0.09%	54,404
Jul 7, 2026	11.43	11.43	11.42	11.42	11.42	-0.07%	5,009
Jul 1, 2026	11.43	11.43	11.43	11.43	11.43	0.07%	93,895
Jun 30, 2026	11.42	11.42	11.42	11.42	11.42	-	25,048
Jun 29, 2026	11.40	11.42	11.38	11.42	11.42	0.04%	423
Jun 26, 2026	11.42	11.42	11.42	11.42	11.42	-0.13%	150,020
Jun 25, 2026	11.43	11.43	11.40	11.43	11.43	-0.09%	10,408
Jun 24, 2026	11.45	11.45	11.44	11.44	11.44	0.35%	464
Jun 23, 2026	11.40	11.40	11.40	11.40	11.40	-	323
Jun 22, 2026	11.40	11.40	11.40	11.40	11.40	-0.18%	255
Jun 18, 2026	11.40	11.42	11.40	11.42	11.42	0.18%	10,449
Jun 17, 2026	11.44	11.44	11.40	11.40	11.40	-0.18%	254
Jun 15, 2026	11.42	11.42	11.42	11.42	11.42	0.35%	1,808
Jun 12, 2026	11.38	11.38	11.36	11.38	11.38	-0.26%	1,535
Jun 10, 2026	11.39	11.41	11.39	11.41	11.41	0.44%	10,917
Jun 9, 2026	11.39	11.40	11.36	11.36	11.36	-0.09%	966
Jun 4, 2026	11.40	11.40	11.37	11.37	11.37	-	450,915
Jun 3, 2026	11.39	11.39	11.37	11.37	11.37	-0.09%	346,248
Jun 2, 2026	11.38	11.38	11.38	11.38	11.38	0.44%	158
May 28, 2026	11.33	11.33	11.33	11.33	11.33	-0.35%	212
May 27, 2026	11.36	11.37	11.36	11.37	11.37	0.09%	189,677
May 26, 2026	11.34	11.36	11.33	11.36	11.36	-0.18%	11,410
May 22, 2026	11.35	11.38	11.35	11.38	11.38	0.21%	63,511
May 20, 2026	11.36	11.36	11.36	11.36	11.36	0.05%	524
May 18, 2026	11.35	11.35	11.35	11.35	11.35	0.18%	17,520
May 15, 2026	11.34	11.34	11.33	11.33	11.33	-0.09%	260,145
May 13, 2026	11.34	11.34	11.34	11.34	11.34	-0.09%	4,985
May 12, 2026	11.32	11.35	11.32	11.35	11.35	0.09%	1,301
May 11, 2026	11.34	11.34	11.34	11.34	11.34	-	392
May 8, 2026	11.34	11.34	11.34	11.34	11.34	-0.09%	632
May 7, 2026	11.34	11.35	11.33	11.35	11.35	0.09%	352,182
May 5, 2026	11.30	11.34	11.30	11.34	11.34	0.35%	481
May 1, 2026	11.30	11.30	11.30	11.30	11.30	0.18%	600,009
Apr 29, 2026	11.28	11.28	11.28	11.28	11.28	-0.09%	3,860
Apr 27, 2026	11.34	11.34	11.29	11.29	11.29	-	8,980