Alto Neuroscience, Inc. (ANRO)
NYSE: ANRO · Real-Time Price · USD
14.04
+0.42 (3.08%)
At close: Oct 29, 2025, 4:00 PM EDT
13.81
-0.23 (-1.64%)
After-hours: Oct 29, 2025, 4:49 PM EDT

Alto Neuroscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202513.5215.0413.2313.78-1.17%1,018,059
Oct 28, 202512.1513.7211.7313.6213.6211.18%1,156,254
Oct 27, 202511.5012.7111.2312.2512.2511.36%1,034,271
Oct 24, 202511.6511.9510.9211.0011.00-1.61%356,533
Oct 23, 202510.2511.2410.1811.1811.189.61%437,583
Oct 22, 202510.5810.959.7310.2010.20-5.99%620,634
Oct 21, 202510.8411.4410.5310.8510.85-1.36%1,065,016
Oct 20, 20256.7512.196.7211.0011.0080.92%17,703,096
Oct 17, 20255.766.195.716.086.083.40%354,230
Oct 16, 20256.216.345.745.885.88-3.76%378,059
Oct 15, 20255.596.195.566.116.118.72%318,547
Oct 14, 20255.715.785.235.625.62-4.42%425,918
Oct 13, 20255.775.965.615.885.884.26%235,317
Oct 10, 20256.036.155.525.645.64-6.31%314,691
Oct 9, 20256.266.445.946.026.02-3.06%408,828
Oct 8, 20256.156.275.906.216.214.55%382,047
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