Alto Neuroscience, Inc. (ANRO)
NYSE: ANRO · Real-Time Price · USD
3.130
-0.050 (-1.57%)
Aug 13, 2025, 4:00 PM - Market closed
Alto Neuroscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.16 | 3.22 | 3.07 | 3.13 | 3.13 | -1.57% | 77,872 |
| Aug 12, 2025 | 3.07 | 3.20 | 3.03 | 3.18 | 3.18 | 3.92% | 103,187 |
| Aug 11, 2025 | 3.03 | 3.10 | 3.03 | 3.06 | 3.06 | -0.33% | 50,632 |
| Aug 8, 2025 | 3.08 | 3.08 | 3.05 | 3.07 | 3.07 | 0.33% | 73,032 |
| Aug 7, 2025 | 3.05 | 3.09 | 3.05 | 3.06 | 3.06 | -1.29% | 98,708 |
| Aug 6, 2025 | 3.05 | 3.10 | 3.00 | 3.10 | 3.10 | 0.98% | 141,566 |
| Aug 5, 2025 | 3.05 | 3.09 | 3.05 | 3.07 | 3.07 | 0.33% | 46,790 |
| Aug 4, 2025 | 3.05 | 3.10 | 3.05 | 3.06 | 3.06 | 0.33% | 87,817 |
| Aug 1, 2025 | 3.05 | 3.12 | 3.01 | 3.05 | 3.05 | -0.65% | 220,951 |
| Jul 31, 2025 | 3.05 | 3.13 | 3.05 | 3.07 | 3.07 | - | 179,182 |
| Jul 30, 2025 | 3.05 | 3.13 | 3.05 | 3.07 | 3.07 | 0.66% | 102,404 |
| Jul 29, 2025 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | -1.29% | 105,646 |
| Jul 28, 2025 | 3.06 | 3.19 | 3.05 | 3.09 | 3.09 | 0.32% | 67,110 |
| Jul 25, 2025 | 3.08 | 3.14 | 3.00 | 3.08 | 3.08 | - | 117,445 |
| Jul 24, 2025 | 3.03 | 3.14 | 2.97 | 3.08 | 3.08 | 0.33% | 122,864 |
| Jul 23, 2025 | 2.85 | 3.08 | 2.85 | 3.07 | 3.07 | 9.64% | 151,585 |
| Jul 22, 2025 | 2.73 | 2.87 | 2.72 | 2.80 | 2.80 | 2.56% | 82,464 |
| Jul 21, 2025 | 2.83 | 2.87 | 2.72 | 2.73 | 2.73 | -1.80% | 70,039 |
| Jul 18, 2025 | 2.90 | 2.91 | 2.74 | 2.78 | 2.78 | -3.47% | 83,094 |
| Jul 17, 2025 | 2.67 | 3.05 | 2.67 | 2.88 | 2.88 | 8.68% | 394,072 |
| Jul 16, 2025 | 2.60 | 2.69 | 2.59 | 2.65 | 2.65 | 3.11% | 55,593 |
| Jul 15, 2025 | 2.70 | 2.74 | 2.53 | 2.57 | 2.57 | -4.10% | 93,410 |
| Jul 14, 2025 | 2.63 | 2.74 | 2.57 | 2.68 | 2.68 | 3.08% | 95,381 |
| Jul 11, 2025 | 2.58 | 2.66 | 2.50 | 2.60 | 2.60 | 0.78% | 69,332 |
| Jul 10, 2025 | 2.54 | 2.67 | 2.54 | 2.58 | 2.58 | - | 74,218 |
| Jul 9, 2025 | 2.53 | 2.74 | 2.50 | 2.58 | 2.58 | 3.20% | 184,315 |
| Jul 8, 2025 | 2.31 | 2.53 | 2.29 | 2.50 | 2.50 | 9.65% | 228,163 |
| Jul 7, 2025 | 2.34 | 2.38 | 2.28 | 2.28 | 2.28 | -2.98% | 88,090 |
| Jul 3, 2025 | 2.32 | 2.40 | 2.27 | 2.35 | 2.35 | 2.17% | 83,674 |
| Jul 2, 2025 | 2.22 | 2.41 | 2.22 | 2.30 | 2.30 | 3.60% | 190,128 |
| Jul 1, 2025 | 2.20 | 2.28 | 2.20 | 2.22 | 2.22 | 0.91% | 200,340 |
| Jun 30, 2025 | 2.33 | 2.34 | 2.15 | 2.20 | 2.20 | -4.76% | 393,936 |
| Jun 27, 2025 | 2.32 | 2.49 | 2.29 | 2.31 | 2.31 | 0.43% | 2,615,672 |
| Jun 26, 2025 | 2.38 | 2.62 | 2.25 | 2.30 | 2.30 | -10.51% | 722,086 |
| Jun 25, 2025 | 2.46 | 2.65 | 2.39 | 2.57 | 2.57 | 2.80% | 214,215 |
| Jun 24, 2025 | 2.37 | 2.57 | 2.37 | 2.50 | 2.50 | 4.60% | 235,216 |
| Jun 23, 2025 | 2.25 | 2.47 | 2.20 | 2.39 | 2.39 | 6.22% | 591,552 |
| Jun 20, 2025 | 2.27 | 2.27 | 2.15 | 2.25 | 2.25 | -0.88% | 457,398 |
| Jun 18, 2025 | 2.24 | 2.33 | 2.21 | 2.27 | 2.27 | 1.79% | 149,415 |
| Jun 17, 2025 | 2.30 | 2.36 | 2.23 | 2.23 | 2.23 | -3.46% | 228,141 |
| Jun 16, 2025 | 2.41 | 2.42 | 2.25 | 2.31 | 2.31 | -4.15% | 205,883 |
| Jun 13, 2025 | 2.43 | 2.50 | 2.40 | 2.41 | 2.41 | -1.63% | 152,234 |
| Jun 12, 2025 | 2.45 | 2.55 | 2.40 | 2.45 | 2.45 | -2.00% | 163,770 |
| Jun 11, 2025 | 2.67 | 2.70 | 2.45 | 2.50 | 2.50 | -5.30% | 324,144 |
| Jun 10, 2025 | 2.58 | 2.70 | 2.50 | 2.64 | 2.64 | 3.94% | 261,608 |
| Jun 9, 2025 | 2.65 | 2.67 | 2.52 | 2.54 | 2.54 | -1.17% | 179,793 |
| Jun 6, 2025 | 2.42 | 2.60 | 2.40 | 2.57 | 2.57 | 7.98% | 260,894 |
| Jun 5, 2025 | 2.46 | 2.47 | 2.28 | 2.38 | 2.38 | -2.86% | 247,250 |
| Jun 4, 2025 | 2.64 | 2.69 | 2.41 | 2.45 | 2.45 | -6.84% | 251,512 |
| Jun 3, 2025 | 2.56 | 2.77 | 2.43 | 2.63 | 2.63 | 1.15% | 1,253,938 |