Skip to main content
Alto Neuroscience, Inc. (ANRO)
NYSE: ANRO · Real-Time Price · USD
2.630
+0.030 (1.15%)
At close: Jun 3, 2025, 4:00 PM
2.532
-0.098 (-3.74%)
After-hours: Jun 3, 2025, 7:53 PM EDT

Alto Neuroscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20252.562.772.432.632.631.15%1,253,938
Jun 2, 20252.602.712.522.602.600.78%155,234
May 30, 20252.682.682.552.582.58-4.09%107,638
May 29, 20252.772.792.662.692.69-1.10%98,046
May 28, 20252.902.902.712.722.72-5.23%117,411
May 27, 20253.083.082.832.872.87-5.28%176,026
May 23, 20252.903.082.903.033.033.41%276,114
May 22, 20252.882.992.852.932.932.81%178,853
May 21, 20252.882.972.772.852.85-2.06%239,619
May 20, 20252.552.972.552.912.9114.57%307,719
May 19, 20252.512.612.492.542.540.40%95,081
May 16, 20252.442.602.422.532.534.12%217,242
May 15, 20252.202.452.162.432.4310.45%170,621
May 14, 20252.382.392.182.202.20-7.17%186,293
May 13, 20252.362.382.342.372.371.28%105,420
May 12, 20252.262.352.252.342.345.41%125,868
May 9, 20252.232.252.192.222.221.37%148,535
May 8, 20252.172.302.152.192.190.92%160,993
May 7, 20252.212.252.122.172.17-0.91%502,317
May 6, 20252.302.312.132.192.19-6.81%216,783
May 5, 20252.402.452.332.352.35-3.69%96,771
May 2, 20252.492.542.332.442.44-0.41%157,599
May 1, 20252.502.502.382.452.45-1.61%148,515
Apr 30, 20252.412.502.272.492.492.05%134,869
Apr 29, 20252.412.462.312.442.441.24%171,686
Apr 28, 20252.362.412.282.412.412.55%151,239
Apr 25, 20252.252.352.202.352.353.07%141,907
Apr 24, 20252.282.342.242.282.280.44%100,053
Apr 23, 20252.332.462.262.272.270.44%149,526
Apr 22, 20252.372.372.142.262.26-2.59%344,659
Apr 21, 20252.232.332.172.322.322.65%183,528
Apr 17, 20252.192.272.152.262.260.44%148,826
Apr 16, 20252.362.372.092.252.25-4.66%246,938
Apr 15, 20252.072.382.022.362.3613.46%361,738
Apr 14, 20252.212.212.082.082.08-2.35%211,716
Apr 11, 20252.092.151.982.132.133.90%168,333
Apr 10, 20252.012.111.912.052.05-0.97%522,751
Apr 9, 20252.002.231.902.072.071.97%388,949
Apr 8, 20252.432.431.952.032.03-10.18%558,176
Apr 7, 20251.642.291.642.262.2625.56%874,000
Apr 4, 20251.811.821.601.801.80-2.70%483,838
Apr 3, 20252.002.021.851.851.85-9.76%324,461
Apr 2, 20252.002.122.002.052.051.49%216,743
Apr 1, 20252.162.192.002.022.02-6.48%268,586
Mar 31, 20252.222.252.062.162.16-4.85%246,742
Mar 28, 20252.362.402.272.272.27-5.81%157,461
Mar 27, 20252.502.552.372.412.41-3.60%222,722
Mar 26, 20252.492.552.442.502.50-1.19%142,406
Mar 25, 20252.682.682.532.532.53-4.53%219,548
Mar 24, 20252.642.752.602.652.65-225,689