Alto Neuroscience, Inc. (ANRO)
NYSE: ANRO · Real-Time Price · USD
4.270
-0.210 (-4.69%)
Nov 20, 2024, 4:00 PM EST - Market closed
Alto Neuroscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 11.94 | 12.48 | 11.60 | 11.75 | 11.75 | -1.18% | 393,841 |
| Sep 24, 2024 | 13.29 | 13.29 | 11.54 | 11.89 | 11.89 | -10.53% | 345,601 |
| Sep 23, 2024 | 13.70 | 13.81 | 13.00 | 13.29 | 13.29 | -2.92% | 353,384 |
| Sep 20, 2024 | 13.43 | 13.77 | 12.78 | 13.69 | 13.69 | 1.94% | 3,148,946 |
| Sep 19, 2024 | 13.60 | 14.14 | 13.21 | 13.43 | 13.43 | 1.74% | 451,011 |
| Sep 18, 2024 | 13.68 | 14.00 | 13.17 | 13.20 | 13.20 | -3.93% | 320,400 |
| Sep 17, 2024 | 13.87 | 14.24 | 13.66 | 13.74 | 13.74 | -1.22% | 288,219 |
| Sep 16, 2024 | 13.85 | 14.23 | 13.56 | 13.91 | 13.91 | 2.13% | 313,478 |
| Sep 13, 2024 | 13.10 | 13.77 | 12.94 | 13.62 | 13.62 | 4.77% | 218,429 |
| Sep 12, 2024 | 13.31 | 13.42 | 12.67 | 13.00 | 13.00 | -3.06% | 185,428 |
| Sep 11, 2024 | 13.30 | 13.94 | 13.30 | 13.41 | 13.41 | -0.37% | 183,663 |
| Sep 10, 2024 | 14.11 | 14.23 | 12.90 | 13.46 | 13.46 | -4.61% | 376,437 |
| Sep 9, 2024 | 13.19 | 14.57 | 12.86 | 14.11 | 14.11 | 7.14% | 563,178 |
| Sep 6, 2024 | 12.72 | 13.33 | 12.50 | 13.17 | 13.17 | 3.54% | 240,418 |
| Sep 5, 2024 | 13.36 | 13.61 | 12.44 | 12.72 | 12.72 | -5.07% | 243,261 |
| Sep 4, 2024 | 13.00 | 13.77 | 12.85 | 13.40 | 13.40 | 1.52% | 210,593 |
| Sep 3, 2024 | 12.94 | 13.54 | 12.90 | 13.20 | 13.20 | 3.04% | 232,108 |
| Aug 30, 2024 | 12.61 | 13.10 | 12.36 | 12.81 | 12.81 | 2.48% | 183,689 |
| Aug 29, 2024 | 11.98 | 12.58 | 11.69 | 12.50 | 12.50 | 5.57% | 148,836 |
| Aug 28, 2024 | 11.84 | 12.04 | 11.50 | 11.84 | 11.84 | 0.08% | 149,151 |
| Aug 27, 2024 | 11.67 | 11.90 | 11.33 | 11.83 | 11.83 | 1.72% | 191,943 |
| Aug 26, 2024 | 11.50 | 11.98 | 11.44 | 11.63 | 11.63 | 1.93% | 291,560 |
| Aug 23, 2024 | 10.69 | 11.42 | 10.69 | 11.41 | 11.41 | 7.04% | 84,017 |
| Aug 22, 2024 | 11.16 | 11.16 | 10.60 | 10.66 | 10.66 | -3.53% | 113,725 |
| Aug 21, 2024 | 10.18 | 11.16 | 10.18 | 11.05 | 11.05 | 9.62% | 106,726 |
| Aug 20, 2024 | 10.20 | 10.41 | 9.70 | 10.08 | 10.08 | -0.49% | 118,290 |
| Aug 19, 2024 | 9.45 | 10.20 | 9.41 | 10.13 | 10.13 | 8.23% | 107,629 |
| Aug 16, 2024 | 9.35 | 9.51 | 9.20 | 9.36 | 9.36 | -0.21% | 170,707 |
| Aug 15, 2024 | 9.74 | 9.86 | 9.38 | 9.38 | 9.38 | -1.47% | 174,293 |
| Aug 14, 2024 | 9.00 | 9.77 | 8.90 | 9.52 | 9.52 | 6.01% | 193,888 |
| Aug 13, 2024 | 8.18 | 9.17 | 8.06 | 8.98 | 8.98 | 9.25% | 345,261 |
| Aug 12, 2024 | 8.33 | 8.57 | 7.91 | 8.22 | 8.22 | -1.91% | 225,897 |
| Aug 9, 2024 | 9.00 | 9.16 | 8.15 | 8.38 | 8.38 | -7.91% | 203,756 |
| Aug 8, 2024 | 8.90 | 9.33 | 8.73 | 9.10 | 9.10 | 2.59% | 130,867 |
| Aug 7, 2024 | 9.83 | 10.05 | 8.83 | 8.87 | 8.87 | -9.30% | 299,193 |
| Aug 6, 2024 | 9.04 | 10.07 | 8.94 | 9.78 | 9.78 | 7.83% | 334,642 |
| Aug 5, 2024 | 8.65 | 9.23 | 8.31 | 9.07 | 9.07 | -0.44% | 311,246 |
| Aug 2, 2024 | 9.57 | 9.84 | 8.78 | 9.11 | 9.11 | -7.14% | 501,305 |
| Aug 1, 2024 | 10.56 | 11.06 | 9.56 | 9.81 | 9.81 | -9.00% | 572,416 |
| Jul 31, 2024 | 12.85 | 12.85 | 10.50 | 10.78 | 10.78 | -21.49% | 1,207,029 |
| Jul 30, 2024 | 13.74 | 14.06 | 13.36 | 13.73 | 13.73 | 1.55% | 49,118 |
| Jul 29, 2024 | 14.49 | 14.53 | 13.26 | 13.52 | 13.52 | -5.85% | 70,632 |
| Jul 26, 2024 | 14.74 | 14.74 | 14.23 | 14.36 | 14.36 | -0.90% | 74,699 |
| Jul 25, 2024 | 14.77 | 14.87 | 14.00 | 14.49 | 14.49 | -1.90% | 76,830 |
| Jul 24, 2024 | 14.96 | 15.65 | 14.65 | 14.77 | 14.77 | -2.31% | 79,072 |
| Jul 23, 2024 | 14.77 | 15.47 | 14.77 | 15.12 | 15.12 | 1.75% | 64,969 |
| Jul 22, 2024 | 15.00 | 15.44 | 14.34 | 14.86 | 14.86 | -0.87% | 95,652 |
| Jul 19, 2024 | 15.34 | 15.83 | 14.46 | 14.99 | 14.99 | -2.47% | 79,860 |
| Jul 18, 2024 | 15.96 | 17.55 | 15.29 | 15.37 | 15.37 | -5.65% | 290,251 |
| Jul 17, 2024 | 15.28 | 16.50 | 15.21 | 16.29 | 16.29 | 5.10% | 203,379 |
| Jul 16, 2024 | 14.60 | 15.93 | 14.28 | 15.50 | 15.50 | 6.90% | 319,538 |
| Jul 15, 2024 | 14.01 | 14.71 | 13.94 | 14.50 | 14.50 | 3.87% | 159,725 |
| Jul 12, 2024 | 13.99 | 14.70 | 13.35 | 13.96 | 13.96 | 4.18% | 250,128 |
| Jul 11, 2024 | 12.82 | 14.02 | 12.40 | 13.40 | 13.40 | 6.52% | 148,027 |
| Jul 10, 2024 | 13.19 | 13.47 | 12.51 | 12.58 | 12.58 | -4.33% | 67,196 |
| Jul 9, 2024 | 11.84 | 13.25 | 11.84 | 13.15 | 13.15 | 9.13% | 110,506 |
| Jul 8, 2024 | 11.95 | 12.52 | 11.79 | 12.05 | 12.05 | 3.26% | 105,309 |
| Jul 5, 2024 | 11.41 | 11.70 | 11.22 | 11.67 | 11.67 | 0.43% | 87,525 |
| Jul 3, 2024 | 11.03 | 11.69 | 10.94 | 11.62 | 11.62 | 4.68% | 55,665 |
| Jul 2, 2024 | 11.34 | 11.62 | 11.00 | 11.10 | 11.10 | -2.63% | 50,495 |