Alto Neuroscience, Inc. (ANRO)
NYSE: ANRO · Real-Time Price · USD
6.21
+0.27 (4.55%)
At close: Oct 8, 2025, 4:00 PM EDT
6.21
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT

Alto Neuroscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20256.156.275.906.216.214.55%379,504
Oct 7, 20256.416.595.635.945.94-9.17%814,144
Oct 6, 20257.047.706.346.546.54-5.08%1,940,209
Oct 3, 20254.768.464.716.896.8956.24%61,880,645
Oct 2, 20254.044.774.044.414.418.35%159,203
Oct 1, 20254.004.124.004.074.071.24%50,151
Sep 30, 20254.004.133.934.024.020.25%43,004
Sep 29, 20254.084.103.914.014.011.52%85,998
Sep 26, 20253.843.983.773.953.953.95%62,078
Sep 25, 20253.863.883.773.803.80-2.06%50,931
Sep 24, 20254.094.143.783.883.88-5.60%56,580
Sep 23, 20254.004.143.994.114.113.27%103,796
Sep 22, 20253.743.993.653.983.9810.56%126,534
Sep 19, 20254.114.113.593.603.60-12.41%253,403
Sep 18, 20253.944.113.894.114.117.59%84,793
Sep 17, 20254.004.003.813.823.82-3.29%69,821
Sep 16, 20253.803.953.773.953.954.77%57,522
Sep 15, 20253.893.893.653.773.77-3.08%55,798
Sep 12, 20253.923.993.863.893.89-1.02%38,762
Sep 11, 20253.663.993.613.933.9310.39%112,689
Sep 10, 20253.753.753.503.563.56-5.57%76,449
Sep 9, 20253.883.943.693.773.77-3.08%101,922
Sep 8, 20253.683.953.623.893.895.99%53,153
Sep 5, 20253.513.703.473.673.674.56%36,319
Sep 4, 20253.603.603.413.513.51-2.77%57,415
Sep 3, 20253.923.923.573.613.61-6.96%32,942
Sep 2, 20253.693.903.653.883.885.43%103,430
Aug 29, 20253.853.853.523.683.68-3.41%89,961
Aug 28, 20254.144.183.793.813.81-7.52%82,975
Aug 27, 20254.154.194.054.124.12-0.72%78,684
Aug 26, 20253.954.253.934.154.155.33%91,155
Aug 25, 20253.914.073.893.943.941.03%99,836
Aug 22, 20253.613.933.613.903.908.64%157,544
Aug 21, 20253.403.703.353.593.594.66%122,736
Aug 20, 20253.423.503.323.433.43-31,909
Aug 19, 20253.433.473.333.433.430.59%78,483
Aug 18, 20253.073.543.053.413.418.60%221,857
Aug 15, 20253.153.173.063.143.140.64%58,677
Aug 14, 20253.073.143.023.123.12-0.32%64,868
Aug 13, 20253.163.223.073.133.13-1.57%77,872
Aug 12, 20253.073.203.033.183.183.92%103,187
Aug 11, 20253.033.103.033.063.06-0.33%50,632
Aug 8, 20253.083.083.053.073.070.33%73,032
Aug 7, 20253.053.093.053.063.06-1.29%98,708
Aug 6, 20253.053.103.003.103.100.98%141,566
Aug 5, 20253.053.093.053.073.070.33%46,790
Aug 4, 20253.053.103.053.063.060.33%87,817
Aug 1, 20253.053.123.013.053.05-0.65%220,951
Jul 31, 20253.053.133.053.073.07-179,182
Jul 30, 20253.053.133.053.073.070.66%102,404