Alto Neuroscience, Inc. (ANRO)
NYSE: ANRO · Real-Time Price · USD
2.650
+0.080 (3.11%)
At close: Jul 16, 2025, 4:00 PM
2.650
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:00 PM EDT
Alto Neuroscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 2.60 | 2.69 | 2.59 | 2.63 | - | 2.33% | 31,618 |
| Jul 15, 2025 | 2.70 | 2.74 | 2.53 | 2.57 | 2.57 | -4.10% | 93,410 |
| Jul 14, 2025 | 2.63 | 2.74 | 2.57 | 2.68 | 2.68 | 3.08% | 95,381 |
| Jul 11, 2025 | 2.58 | 2.66 | 2.50 | 2.60 | 2.60 | 0.78% | 69,332 |
| Jul 10, 2025 | 2.54 | 2.67 | 2.54 | 2.58 | 2.58 | - | 74,218 |
| Jul 9, 2025 | 2.53 | 2.74 | 2.50 | 2.58 | 2.58 | 3.20% | 184,315 |
| Jul 8, 2025 | 2.31 | 2.53 | 2.29 | 2.50 | 2.50 | 9.65% | 228,163 |
| Jul 7, 2025 | 2.34 | 2.38 | 2.28 | 2.28 | 2.28 | -2.98% | 88,090 |
| Jul 3, 2025 | 2.32 | 2.40 | 2.27 | 2.35 | 2.35 | 2.17% | 83,674 |
| Jul 2, 2025 | 2.22 | 2.41 | 2.22 | 2.30 | 2.30 | 3.60% | 190,128 |
| Jul 1, 2025 | 2.20 | 2.28 | 2.20 | 2.22 | 2.22 | 0.91% | 200,340 |
| Jun 30, 2025 | 2.33 | 2.34 | 2.15 | 2.20 | 2.20 | -4.76% | 393,936 |
| Jun 27, 2025 | 2.32 | 2.49 | 2.29 | 2.31 | 2.31 | 0.43% | 2,615,672 |
| Jun 26, 2025 | 2.38 | 2.62 | 2.25 | 2.30 | 2.30 | -10.51% | 722,086 |
| Jun 25, 2025 | 2.46 | 2.65 | 2.39 | 2.57 | 2.57 | 2.80% | 214,215 |
| Jun 24, 2025 | 2.37 | 2.57 | 2.37 | 2.50 | 2.50 | 4.60% | 235,216 |
| Jun 23, 2025 | 2.25 | 2.47 | 2.20 | 2.39 | 2.39 | 6.22% | 591,552 |
| Jun 20, 2025 | 2.27 | 2.27 | 2.15 | 2.25 | 2.25 | -0.88% | 457,398 |
| Jun 18, 2025 | 2.24 | 2.33 | 2.21 | 2.27 | 2.27 | 1.79% | 149,415 |
| Jun 17, 2025 | 2.30 | 2.36 | 2.23 | 2.23 | 2.23 | -3.46% | 228,141 |
| Jun 16, 2025 | 2.41 | 2.42 | 2.25 | 2.31 | 2.31 | -4.15% | 205,883 |
| Jun 13, 2025 | 2.43 | 2.50 | 2.40 | 2.41 | 2.41 | -1.63% | 152,234 |
| Jun 12, 2025 | 2.45 | 2.55 | 2.40 | 2.45 | 2.45 | -2.00% | 163,770 |
| Jun 11, 2025 | 2.67 | 2.70 | 2.45 | 2.50 | 2.50 | -5.30% | 324,144 |
| Jun 10, 2025 | 2.58 | 2.70 | 2.50 | 2.64 | 2.64 | 3.94% | 261,608 |
| Jun 9, 2025 | 2.65 | 2.67 | 2.52 | 2.54 | 2.54 | -1.17% | 179,793 |
| Jun 6, 2025 | 2.42 | 2.60 | 2.40 | 2.57 | 2.57 | 7.98% | 260,894 |
| Jun 5, 2025 | 2.46 | 2.47 | 2.28 | 2.38 | 2.38 | -2.86% | 247,250 |
| Jun 4, 2025 | 2.64 | 2.69 | 2.41 | 2.45 | 2.45 | -6.84% | 251,512 |
| Jun 3, 2025 | 2.56 | 2.77 | 2.43 | 2.63 | 2.63 | 1.15% | 1,253,938 |
| Jun 2, 2025 | 2.60 | 2.71 | 2.52 | 2.60 | 2.60 | 0.78% | 155,234 |
| May 30, 2025 | 2.68 | 2.68 | 2.55 | 2.58 | 2.58 | -4.09% | 107,638 |
| May 29, 2025 | 2.77 | 2.79 | 2.66 | 2.69 | 2.69 | -1.10% | 98,046 |
| May 28, 2025 | 2.90 | 2.90 | 2.71 | 2.72 | 2.72 | -5.23% | 117,411 |
| May 27, 2025 | 3.08 | 3.08 | 2.83 | 2.87 | 2.87 | -5.28% | 176,026 |
| May 23, 2025 | 2.90 | 3.08 | 2.90 | 3.03 | 3.03 | 3.41% | 276,114 |
| May 22, 2025 | 2.88 | 2.99 | 2.85 | 2.93 | 2.93 | 2.81% | 178,853 |
| May 21, 2025 | 2.88 | 2.97 | 2.77 | 2.85 | 2.85 | -2.06% | 239,619 |
| May 20, 2025 | 2.55 | 2.97 | 2.55 | 2.91 | 2.91 | 14.57% | 307,719 |
| May 19, 2025 | 2.51 | 2.61 | 2.49 | 2.54 | 2.54 | 0.40% | 95,081 |
| May 16, 2025 | 2.44 | 2.60 | 2.42 | 2.53 | 2.53 | 4.12% | 217,242 |
| May 15, 2025 | 2.20 | 2.45 | 2.16 | 2.43 | 2.43 | 10.45% | 170,621 |
| May 14, 2025 | 2.38 | 2.39 | 2.18 | 2.20 | 2.20 | -7.17% | 186,293 |
| May 13, 2025 | 2.36 | 2.38 | 2.34 | 2.37 | 2.37 | 1.28% | 105,420 |
| May 12, 2025 | 2.26 | 2.35 | 2.25 | 2.34 | 2.34 | 5.41% | 125,868 |
| 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 |