Alto Neuroscience, Inc. (ANRO)
NYSE: ANRO · Real-Time Price · USD
2.205
-0.045 (-2.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Alto Neuroscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |