Alto Neuroscience, Inc. (ANRO)
NYSE: ANRO · Real-Time Price · USD
2.220
+0.030 (1.37%)
At close: May 9, 2025, 4:00 PM
2.220
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Alto Neuroscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.23 | 2.25 | 2.19 | 2.22 | 2.22 | 1.37% | 148,535 |
| May 8, 2025 | 2.17 | 2.30 | 2.15 | 2.19 | 2.19 | 0.92% | 160,993 |
| May 7, 2025 | 2.21 | 2.25 | 2.12 | 2.17 | 2.17 | -0.91% | 502,317 |
| May 6, 2025 | 2.30 | 2.31 | 2.13 | 2.19 | 2.19 | -6.81% | 216,783 |
| May 5, 2025 | 2.40 | 2.45 | 2.33 | 2.35 | 2.35 | -3.69% | 96,771 |
| May 2, 2025 | 2.49 | 2.54 | 2.33 | 2.44 | 2.44 | -0.41% | 157,599 |
| May 1, 2025 | 2.50 | 2.50 | 2.38 | 2.45 | 2.45 | -1.61% | 148,515 |
| Apr 30, 2025 | 2.41 | 2.50 | 2.27 | 2.49 | 2.49 | 2.05% | 134,869 |
| Apr 29, 2025 | 2.41 | 2.46 | 2.31 | 2.44 | 2.44 | 1.24% | 171,686 |
| Apr 28, 2025 | 2.36 | 2.41 | 2.28 | 2.41 | 2.41 | 2.55% | 151,239 |
| Apr 25, 2025 | 2.25 | 2.35 | 2.20 | 2.35 | 2.35 | 3.07% | 141,907 |
| Apr 24, 2025 | 2.28 | 2.34 | 2.24 | 2.28 | 2.28 | 0.44% | 100,053 |
| Apr 23, 2025 | 2.33 | 2.46 | 2.26 | 2.27 | 2.27 | 0.44% | 149,526 |
| Apr 22, 2025 | 2.37 | 2.37 | 2.14 | 2.26 | 2.26 | -2.59% | 344,659 |
| Apr 21, 2025 | 2.23 | 2.33 | 2.17 | 2.32 | 2.32 | 2.65% | 183,528 |
| Apr 17, 2025 | 2.19 | 2.27 | 2.15 | 2.26 | 2.26 | 0.44% | 148,826 |
| Apr 16, 2025 | 2.36 | 2.37 | 2.09 | 2.25 | 2.25 | -4.66% | 246,938 |
| Apr 15, 2025 | 2.07 | 2.38 | 2.02 | 2.36 | 2.36 | 13.46% | 361,738 |
| Apr 14, 2025 | 2.21 | 2.21 | 2.08 | 2.08 | 2.08 | -2.35% | 211,716 |
| Apr 11, 2025 | 2.09 | 2.15 | 1.98 | 2.13 | 2.13 | 3.90% | 168,333 |
| Apr 10, 2025 | 2.01 | 2.11 | 1.91 | 2.05 | 2.05 | -0.97% | 522,751 |
| Apr 9, 2025 | 2.00 | 2.23 | 1.90 | 2.07 | 2.07 | 1.97% | 388,949 |
| Apr 8, 2025 | 2.43 | 2.43 | 1.95 | 2.03 | 2.03 | -10.18% | 558,176 |
| Apr 7, 2025 | 1.64 | 2.29 | 1.64 | 2.26 | 2.26 | 25.56% | 874,000 |
| Apr 4, 2025 | 1.81 | 1.82 | 1.60 | 1.80 | 1.80 | -2.70% | 483,838 |
| Apr 3, 2025 | 2.00 | 2.02 | 1.85 | 1.85 | 1.85 | -9.76% | 324,461 |
| Apr 2, 2025 | 2.00 | 2.12 | 2.00 | 2.05 | 2.05 | 1.49% | 216,743 |
| Apr 1, 2025 | 2.16 | 2.19 | 2.00 | 2.02 | 2.02 | -6.48% | 268,586 |
| Mar 31, 2025 | 2.22 | 2.25 | 2.06 | 2.16 | 2.16 | -4.85% | 246,742 |
| Mar 28, 2025 | 2.36 | 2.40 | 2.27 | 2.27 | 2.27 | -5.81% | 157,461 |
| 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 |