Alto Neuroscience, Inc. (ANRO)
NYSE: ANRO · Real-Time Price · USD
2.270
-0.140 (-5.81%)
At close: Mar 28, 2025, 4:00 PM
2.344
+0.074 (3.26%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Alto Neuroscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.36 | 2.40 | 2.27 | 2.27 | 2.27 | -5.81% | 157,457 |
| Mar 27, 2025 | 2.50 | 2.55 | 2.37 | 2.41 | 2.41 | -3.60% | 222,722 |
| Mar 26, 2025 | 2.49 | 2.55 | 2.44 | 2.50 | 2.50 | -1.19% | 142,406 |
| Mar 25, 2025 | 2.68 | 2.68 | 2.53 | 2.53 | 2.53 | -4.53% | 219,548 |
| Mar 24, 2025 | 2.64 | 2.75 | 2.60 | 2.65 | 2.65 | - | 225,689 |
| Mar 21, 2025 | 2.63 | 2.82 | 2.58 | 2.65 | 2.65 | -1.49% | 619,001 |
| Mar 20, 2025 | 2.77 | 2.87 | 2.63 | 2.69 | 2.69 | -3.93% | 208,129 |
| Mar 19, 2025 | 2.92 | 2.98 | 2.73 | 2.80 | 2.80 | -2.78% | 201,103 |
| Mar 18, 2025 | 3.04 | 3.12 | 2.82 | 2.88 | 2.88 | -6.80% | 288,722 |
| Mar 17, 2025 | 3.11 | 3.21 | 3.00 | 3.09 | 3.09 | -2.52% | 189,789 |
| Mar 14, 2025 | 3.23 | 3.29 | 3.10 | 3.17 | 3.17 | 0.32% | 138,732 |
| Mar 13, 2025 | 3.44 | 3.49 | 3.10 | 3.16 | 3.16 | -8.14% | 242,851 |
| Mar 12, 2025 | 3.42 | 3.48 | 3.33 | 3.44 | 3.44 | 1.47% | 146,666 |
| Mar 11, 2025 | 3.26 | 3.42 | 3.03 | 3.39 | 3.39 | 1.80% | 322,459 |
| Mar 10, 2025 | 3.50 | 3.55 | 3.25 | 3.33 | 3.33 | -6.20% | 264,273 |
| Mar 7, 2025 | 4.10 | 4.13 | 3.40 | 3.55 | 3.55 | -10.13% | 583,338 |
| Mar 6, 2025 | 3.34 | 3.95 | 3.20 | 3.95 | 3.95 | 16.86% | 595,323 |
| Mar 5, 2025 | 3.20 | 3.56 | 3.20 | 3.38 | 3.38 | 8.68% | 979,009 |
| Mar 4, 2025 | 3.26 | 3.37 | 3.10 | 3.11 | 3.11 | -0.96% | 562,671 |
| Mar 3, 2025 | 3.50 | 3.58 | 3.01 | 3.14 | 3.14 | 12.14% | 2,412,093 |
| Feb 28, 2025 | 2.76 | 2.82 | 2.67 | 2.80 | 2.80 | 0.72% | 286,068 |
| Feb 27, 2025 | 2.95 | 3.01 | 2.75 | 2.78 | 2.78 | -5.44% | 200,078 |
| Feb 26, 2025 | 2.93 | 3.08 | 2.90 | 2.94 | 2.94 | - | 423,186 |
| Feb 25, 2025 | 3.11 | 3.22 | 2.86 | 2.94 | 2.94 | -5.47% | 210,007 |
| Feb 24, 2025 | 3.20 | 3.24 | 3.06 | 3.11 | 3.11 | -2.51% | 87,224 |
| Feb 21, 2025 | 3.18 | 3.22 | 3.07 | 3.19 | 3.19 | 2.24% | 139,078 |
| 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 |