ANSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	11.36	11.41	11.36	11.41	-	-	20
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
Apr 23, 2026	11.28	11.31	11.28	11.29	11.29	0.09%	89,254
Apr 21, 2026	11.28	11.28	11.28	11.28	11.28	-	159
Apr 20, 2026	11.28	11.28	11.28	11.28	11.28	-0.09%	424
Apr 17, 2026	11.29	11.34	11.28	11.29	11.29	-0.35%	6,491
Apr 16, 2026	11.27	11.33	11.27	11.33	11.33	0.09%	237
Apr 15, 2026	11.27	11.32	11.27	11.32	11.32	0.18%	226
Apr 14, 2026	11.26	11.30	11.26	11.30	11.30	-	390
Apr 13, 2026	11.25	11.30	11.25	11.30	11.30	0.09%	213
Apr 10, 2026	11.25	11.29	11.25	11.29	11.29	-	799
Apr 9, 2026	11.25	11.29	11.25	11.29	11.29	-	218
Apr 8, 2026	11.24	11.29	11.24	11.29	11.29	-	289
Apr 7, 2026	11.24	11.29	11.24	11.29	11.29	0.09%	287
Apr 6, 2026	11.24	11.28	11.24	11.28	11.28	-0.09%	279
Apr 1, 2026	11.24	11.29	11.24	11.29	11.29	-	1,006
Mar 31, 2026	11.24	11.29	11.24	11.29	11.29	0.09%	406
Mar 30, 2026	11.24	11.28	11.24	11.28	11.28	-	282
Mar 27, 2026	11.24	11.28	11.24	11.28	11.28	-	1,522
Mar 26, 2026	11.21	11.28	11.21	11.28	11.28	0.27%	571
Mar 25, 2026	11.24	11.25	11.21	11.25	11.25	0.09%	6,528
Mar 24, 2026	11.21	11.24	11.21	11.24	11.24	-0.09%	3,552
Mar 23, 2026	11.21	11.29	11.21	11.25	11.25	-0.27%	1,325
Mar 20, 2026	11.21	11.28	11.21	11.28	11.28	-	11,353
Mar 19, 2026	11.21	11.28	11.21	11.28	11.28	0.09%	1,042
Mar 18, 2026	11.21	11.27	11.21	11.27	11.27	0.18%	402
Mar 17, 2026	11.22	11.25	11.22	11.25	11.25	-0.09%	247
Mar 16, 2026	11.26	11.26	11.21	11.26	11.26	0.18%	756
Mar 13, 2026	11.27	11.27	11.24	11.24	11.24	0.04%	11,066
Mar 12, 2026	11.24	11.24	11.24	11.24	11.24	0.31%	264