Alto Neuroscience, Inc. (ANRO)
NYSE: ANRO · Real-Time Price · USD
3.190
+0.070 (2.24%)
Feb 21, 2025, 4:00 PM EST - Market closed
Alto Neuroscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.13 | 3.14 | 3.02 | 3.12 | 3.12 | -2.50% | 147,615 |
| Feb 19, 2025 | 3.10 | 3.28 | 3.10 | 3.20 | 3.20 | 1.91% | 219,242 |
| Feb 18, 2025 | 3.36 | 3.48 | 3.11 | 3.14 | 3.14 | -6.55% | 234,363 |
| Feb 14, 2025 | 3.26 | 3.40 | 3.21 | 3.36 | 3.36 | 3.07% | 178,694 |
| Feb 13, 2025 | 3.16 | 3.28 | 3.05 | 3.26 | 3.26 | 3.49% | 235,018 |
| Feb 12, 2025 | 3.07 | 3.31 | 3.00 | 3.15 | 3.15 | 1.29% | 711,815 |
| Feb 11, 2025 | 3.35 | 3.39 | 3.08 | 3.11 | 3.11 | -8.26% | 218,075 |
| Feb 10, 2025 | 3.66 | 3.66 | 3.30 | 3.39 | 3.39 | -7.12% | 331,374 |
| Feb 7, 2025 | 3.96 | 4.03 | 3.65 | 3.65 | 3.65 | -7.59% | 220,549 |
| Feb 6, 2025 | 4.25 | 4.25 | 3.92 | 3.95 | 3.95 | -5.95% | 192,154 |
| Feb 5, 2025 | 4.01 | 4.21 | 4.00 | 4.20 | 4.20 | 5.00% | 274,345 |
| Feb 4, 2025 | 4.17 | 4.26 | 3.96 | 4.00 | 4.00 | -4.31% | 207,418 |
| Feb 3, 2025 | 4.19 | 4.30 | 4.05 | 4.18 | 4.18 | -2.56% | 121,527 |
| Jan 31, 2025 | 4.46 | 4.69 | 4.29 | 4.29 | 4.29 | -3.81% | 506,169 |
| Jan 30, 2025 | 4.25 | 4.53 | 4.24 | 4.46 | 4.46 | 5.44% | 109,058 |
| Jan 29, 2025 | 4.26 | 4.50 | 4.20 | 4.23 | 4.23 | -0.94% | 184,579 |
| Jan 28, 2025 | 4.30 | 4.39 | 4.16 | 4.27 | 4.27 | -0.70% | 115,083 |
| Jan 27, 2025 | 4.66 | 4.88 | 4.30 | 4.30 | 4.30 | -8.51% | 341,339 |
| Jan 24, 2025 | 4.80 | 4.88 | 4.62 | 4.70 | 4.70 | -2.89% | 80,401 |
| Jan 23, 2025 | 4.53 | 4.87 | 4.53 | 4.84 | 4.84 | 7.08% | 159,889 |
| Jan 22, 2025 | 4.72 | 4.87 | 4.52 | 4.52 | 4.52 | -4.44% | 256,813 |
| Jan 21, 2025 | 4.64 | 4.88 | 4.54 | 4.73 | 4.73 | 1.94% | 251,045 |
| Jan 17, 2025 | 4.48 | 4.65 | 4.31 | 4.64 | 4.64 | 4.74% | 204,616 |
| Jan 16, 2025 | 4.33 | 4.48 | 4.23 | 4.43 | 4.43 | 3.02% | 106,819 |
| Jan 15, 2025 | 4.58 | 4.62 | 4.30 | 4.30 | 4.30 | -3.15% | 224,682 |
| Jan 14, 2025 | 4.30 | 4.45 | 4.27 | 4.44 | 4.44 | 4.47% | 350,102 |
| Jan 13, 2025 | 4.21 | 4.38 | 4.09 | 4.25 | 4.25 | -2.30% | 190,070 |
| Jan 10, 2025 | 4.32 | 4.46 | 4.10 | 4.35 | 4.35 | -1.36% | 283,054 |
| Jan 8, 2025 | 4.47 | 4.56 | 4.20 | 4.41 | 4.41 | -2.43% | 208,486 |
| Jan 7, 2025 | 4.36 | 4.60 | 4.27 | 4.52 | 4.52 | 4.15% | 195,947 |
| Jan 6, 2025 | 4.65 | 4.70 | 4.34 | 4.34 | 4.34 | -5.86% | 189,215 |
| Jan 3, 2025 | 4.41 | 4.68 | 4.40 | 4.61 | 4.61 | 5.25% | 161,428 |
| Jan 2, 2025 | 4.30 | 4.69 | 4.29 | 4.38 | 4.38 | 3.55% | 343,431 |
| Dec 31, 2024 | 4.36 | 4.37 | 4.06 | 4.23 | 4.23 | 0.71% | 223,053 |
| Dec 30, 2024 | 4.24 | 4.41 | 4.02 | 4.20 | 4.20 | -2.55% | 277,570 |
| Dec 27, 2024 | 4.32 | 4.48 | 4.25 | 4.31 | 4.31 | -2.49% | 237,497 |
| Dec 26, 2024 | 4.05 | 4.51 | 4.05 | 4.42 | 4.42 | 8.07% | 273,813 |
| Dec 24, 2024 | 4.01 | 4.14 | 3.94 | 4.09 | 4.09 | 2.25% | 85,602 |
| Dec 23, 2024 | 3.86 | 4.07 | 3.85 | 4.00 | 4.00 | 2.83% | 188,801 |
| Dec 20, 2024 | 3.65 | 3.93 | 3.65 | 3.89 | 3.89 | 4.57% | 461,754 |
| Dec 19, 2024 | 3.71 | 3.80 | 3.56 | 3.72 | 3.72 | 2.20% | 314,266 |
| Dec 18, 2024 | 3.80 | 3.95 | 3.63 | 3.64 | 3.64 | -3.96% | 282,450 |
| Dec 17, 2024 | 3.75 | 3.88 | 3.58 | 3.79 | 3.79 | 1.07% | 342,885 |
| Dec 16, 2024 | 3.91 | 4.09 | 3.74 | 3.75 | 3.75 | -2.09% | 315,560 |
| Dec 13, 2024 | 3.83 | 3.87 | 3.69 | 3.83 | 3.83 | - | 319,008 |
| Dec 12, 2024 | 3.84 | 3.88 | 3.69 | 3.83 | 3.83 | -1.54% | 528,875 |
| Dec 11, 2024 | 4.10 | 4.14 | 3.71 | 3.89 | 3.89 | -3.95% | 447,965 |
| Dec 10, 2024 | 3.72 | 4.06 | 3.68 | 4.05 | 4.05 | 9.46% | 393,017 |
| Dec 9, 2024 | 3.91 | 4.06 | 3.68 | 3.70 | 3.70 | -5.37% | 323,218 |
| Dec 6, 2024 | 3.91 | 3.98 | 3.77 | 3.91 | 3.91 | 0.26% | 512,235 |
| Dec 5, 2024 | 4.16 | 4.21 | 3.84 | 3.90 | 3.90 | -6.25% | 476,125 |
| Dec 4, 2024 | 4.23 | 4.29 | 4.10 | 4.16 | 4.16 | -1.42% | 171,881 |
| Dec 3, 2024 | 4.35 | 4.49 | 4.15 | 4.22 | 4.22 | -3.65% | 192,505 |
| Dec 2, 2024 | 4.39 | 4.53 | 4.30 | 4.38 | 4.38 | -0.68% | 255,912 |
| Nov 29, 2024 | 4.45 | 4.45 | 4.25 | 4.41 | 4.41 | 3.04% | 80,882 |
| Nov 27, 2024 | 4.36 | 4.50 | 4.28 | 4.28 | 4.28 | -1.15% | 120,518 |
| Nov 26, 2024 | 4.39 | 4.52 | 4.32 | 4.33 | 4.33 | -2.04% | 220,992 |
| Nov 25, 2024 | 4.39 | 4.46 | 4.22 | 4.42 | 4.42 | 2.55% | 252,266 |
| Nov 22, 2024 | 4.12 | 4.43 | 4.10 | 4.31 | 4.31 | 5.38% | 362,322 |
| Nov 21, 2024 | 4.33 | 4.33 | 3.85 | 4.09 | 4.09 | -4.22% | 779,048 |
| Nov 20, 2024 | 4.52 | 4.54 | 4.19 | 4.27 | 4.27 | -4.69% | 356,121 |
| Nov 19, 2024 | 4.58 | 4.62 | 4.41 | 4.48 | 4.48 | -2.61% | 234,071 |
| Nov 18, 2024 | 4.55 | 4.75 | 4.41 | 4.60 | 4.60 | 1.77% | 327,574 |
| Nov 15, 2024 | 4.63 | 4.68 | 4.36 | 4.52 | 4.52 | -1.74% | 260,178 |
| Nov 14, 2024 | 4.54 | 4.80 | 4.40 | 4.60 | 4.60 | 1.55% | 529,605 |
| Nov 13, 2024 | 4.62 | 4.87 | 4.48 | 4.53 | 4.53 | 0.67% | 592,511 |
| Nov 12, 2024 | 4.78 | 4.90 | 4.41 | 4.50 | 4.50 | -7.02% | 449,756 |
| Nov 11, 2024 | 4.32 | 4.98 | 4.13 | 4.84 | 4.84 | 12.82% | 1,099,515 |
| Nov 8, 2024 | 3.87 | 4.33 | 3.84 | 4.29 | 4.29 | 11.43% | 617,811 |
| Nov 7, 2024 | 3.95 | 4.12 | 3.70 | 3.85 | 3.85 | -2.53% | 856,045 |
| Nov 6, 2024 | 3.87 | 4.01 | 3.73 | 3.95 | 3.95 | 5.33% | 688,552 |
| Nov 5, 2024 | 3.69 | 3.83 | 3.61 | 3.75 | 3.75 | 1.08% | 497,683 |
| Nov 4, 2024 | 3.94 | 3.99 | 3.68 | 3.71 | 3.71 | -6.78% | 626,859 |
| Nov 1, 2024 | 3.92 | 4.07 | 3.89 | 3.98 | 3.98 | 2.31% | 412,865 |
| Oct 31, 2024 | 3.99 | 4.05 | 3.88 | 3.89 | 3.89 | -3.47% | 618,547 |
| Oct 30, 2024 | 3.98 | 4.14 | 3.90 | 4.03 | 4.03 | 0.50% | 662,542 |
| Oct 29, 2024 | 4.18 | 4.28 | 4.00 | 4.01 | 4.01 | -4.98% | 567,923 |
| Oct 28, 2024 | 4.41 | 4.50 | 4.16 | 4.22 | 4.22 | -3.43% | 714,745 |
| Oct 25, 2024 | 4.13 | 4.47 | 3.93 | 4.37 | 4.37 | 5.81% | 1,465,189 |
| Oct 24, 2024 | 4.31 | 4.75 | 4.04 | 4.13 | 4.13 | -5.28% | 2,819,324 |
| Oct 23, 2024 | 5.15 | 5.73 | 4.26 | 4.36 | 4.36 | -69.99% | 16,254,234 |
| Oct 22, 2024 | 14.30 | 14.70 | 14.15 | 14.53 | 14.53 | 1.68% | 1,701,249 |
| Oct 21, 2024 | 14.58 | 14.85 | 14.09 | 14.29 | 14.29 | -0.97% | 392,571 |
| Oct 18, 2024 | 14.25 | 14.74 | 13.95 | 14.43 | 14.43 | 1.12% | 511,172 |
| Oct 17, 2024 | 14.72 | 15.04 | 14.01 | 14.27 | 14.27 | -1.25% | 546,219 |
| Oct 16, 2024 | 14.16 | 14.45 | 13.62 | 14.45 | 14.45 | 2.05% | 392,958 |
| Oct 15, 2024 | 13.85 | 14.51 | 13.74 | 14.16 | 14.16 | 1.80% | 438,222 |
| Oct 14, 2024 | 13.62 | 14.02 | 13.41 | 13.91 | 13.91 | 2.73% | 396,636 |
| Oct 11, 2024 | 11.89 | 13.58 | 11.89 | 13.54 | 13.54 | 14.65% | 830,454 |
| Oct 10, 2024 | 11.17 | 11.82 | 11.15 | 11.81 | 11.81 | 4.61% | 411,124 |
| Oct 9, 2024 | 11.25 | 11.64 | 10.98 | 11.29 | 11.29 | 0.36% | 394,684 |
| Oct 8, 2024 | 11.01 | 11.47 | 10.92 | 11.25 | 11.25 | 1.90% | 639,809 |
| Oct 7, 2024 | 10.55 | 11.05 | 10.32 | 11.04 | 11.04 | 5.65% | 575,905 |
| Oct 4, 2024 | 10.10 | 10.55 | 9.98 | 10.45 | 10.45 | 2.55% | 144,964 |
| Oct 3, 2024 | 9.94 | 10.22 | 9.55 | 10.19 | 10.19 | 1.80% | 316,699 |
| Oct 2, 2024 | 11.01 | 11.01 | 9.93 | 10.01 | 10.01 | -10.38% | 390,868 |
| Oct 1, 2024 | 11.50 | 11.65 | 11.12 | 11.17 | 11.17 | -2.36% | 276,500 |
| Sep 30, 2024 | 12.00 | 12.02 | 10.99 | 11.44 | 11.44 | -5.45% | 317,019 |
| Sep 27, 2024 | 12.15 | 12.58 | 12.02 | 12.10 | 12.10 | 0.83% | 199,326 |
| Sep 26, 2024 | 11.76 | 12.02 | 11.56 | 12.00 | 12.00 | 2.13% | 170,565 |