Alto Neuroscience, Inc. Common Stock (ANRO)
11.00
+0.00 (0.00%)
NYSE · Last Trade: Oct 27th, 5:27 AM EDT
Historical Prices For Alto Neuroscience, Inc. Common Stock (ANRO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 11.65 | 11.95 | 10.92 | 11.00 | 356,533 | 11.00 |
| 10/23/2025 | 10.25 | 11.24 | 10.18 | 11.18 | 437,206 | 11.18 |
| 10/22/2025 | 10.58 | 10.95 | 9.73 | 10.20 | 620,194 | 10.20 |
| 10/21/2025 | 10.84 | 11.44 | 10.53 | 10.85 | 1,064,411 | 10.85 |
| 10/20/2025 | 6.75 | 12.19 | 6.72 | 11.00 | 17,753,857 | 11.00 |
| 10/17/2025 | 5.76 | 6.19 | 5.71 | 6.08 | 354,230 | 6.08 |
| 10/16/2025 | 6.21 | 6.34 | 5.74 | 5.88 | 377,509 | 5.88 |
| 10/15/2025 | 5.59 | 6.19 | 5.56 | 6.11 | 318,472 | 6.11 |
| 10/14/2025 | 5.71 | 5.78 | 5.22 | 5.62 | 425,908 | 5.62 |
| 10/13/2025 | 5.77 | 5.96 | 5.61 | 5.88 | 235,309 | 5.88 |
| 10/10/2025 | 6.03 | 6.15 | 5.52 | 5.64 | 314,691 | 5.64 |
| 10/09/2025 | 6.26 | 6.44 | 5.94 | 6.02 | 408,593 | 6.02 |
| 10/08/2025 | 6.15 | 6.27 | 5.90 | 6.21 | 381,765 | 6.21 |
| 10/07/2025 | 6.41 | 6.59 | 5.63 | 5.94 | 814,048 | 5.94 |
| 10/06/2025 | 7.04 | 7.70 | 6.34 | 6.54 | 1,939,390 | 6.54 |
| 10/03/2025 | 4.76 | 8.46 | 4.71 | 6.89 | 61,881,122 | 6.89 |
| 10/02/2025 | 4.04 | 4.77 | 4.04 | 4.41 | 158,923 | 4.41 |
| 10/01/2025 | 4.00 | 4.12 | 4.00 | 4.07 | 50,151 | 4.07 |
| 9/30/2025 | 4.00 | 4.13 | 3.93 | 4.02 | 43,004 | 4.02 |
| 9/29/2025 | 4.08 | 4.10 | 3.91 | 4.01 | 85,998 | 4.01 |
| 9/26/2025 | 3.84 | 3.98 | 3.77 | 3.95 | 62,078 | 3.95 |
| 9/25/2025 | 3.86 | 3.88 | 3.77 | 3.80 | 50,931 | 3.80 |
| 9/24/2025 | 4.09 | 4.14 | 3.78 | 3.88 | 56,580 | 3.88 |
| 9/23/2025 | 4.00 | 4.14 | 3.99 | 4.11 | 103,796 | 4.11 |
| 9/22/2025 | 3.74 | 3.99 | 3.65 | 3.98 | 126,533 | 3.98 |
| 9/19/2025 | 4.11 | 4.11 | 3.59 | 3.60 | 253,403 | 3.60 |
| 9/18/2025 | 3.94 | 4.11 | 3.89 | 4.11 | 84,784 | 4.11 |
| 9/17/2025 | 4.00 | 4.00 | 3.81 | 3.82 | 69,701 | 3.82 |
| 9/16/2025 | 3.80 | 3.95 | 3.77 | 3.95 | 57,522 | 3.95 |
| 9/15/2025 | 3.89 | 3.89 | 3.65 | 3.77 | 55,798 | 3.77 |
| 9/12/2025 | 3.92 | 3.99 | 3.86 | 3.89 | 38,762 | 3.89 |
| 9/11/2025 | 3.66 | 3.99 | 3.61 | 3.93 | 112,589 | 3.93 |
| 9/10/2025 | 3.75 | 3.75 | 3.50 | 3.56 | 76,449 | 3.56 |
| 9/09/2025 | 3.88 | 3.94 | 3.69 | 3.77 | 101,922 | 3.77 |
| 9/08/2025 | 3.68 | 3.95 | 3.62 | 3.89 | 53,137 | 3.89 |
| 9/05/2025 | 3.51 | 3.70 | 3.47 | 3.67 | 36,319 | 3.67 |
| 9/04/2025 | 3.60 | 3.60 | 3.41 | 3.51 | 57,415 | 3.51 |
| 9/03/2025 | 3.92 | 3.92 | 3.57 | 3.61 | 32,944 | 3.61 |
| 9/02/2025 | 3.69 | 3.90 | 3.65 | 3.88 | 103,430 | 3.88 |
| 8/29/2025 | 3.85 | 3.85 | 3.52 | 3.68 | 89,961 | 3.68 |
| 8/28/2025 | 4.14 | 4.18 | 3.79 | 3.81 | 82,975 | 3.81 |
| 8/27/2025 | 4.15 | 4.18 | 4.05 | 4.12 | 78,670 | 4.12 |
| 8/26/2025 | 3.95 | 4.25 | 3.93 | 4.15 | 91,133 | 4.15 |
| 8/25/2025 | 3.91 | 4.07 | 3.89 | 3.94 | 99,836 | 3.94 |
| 8/22/2025 | 3.61 | 3.93 | 3.61 | 3.90 | 157,544 | 3.90 |
| 8/21/2025 | 3.40 | 3.70 | 3.35 | 3.59 | 122,715 | 3.59 |
| 8/20/2025 | 3.42 | 3.50 | 3.32 | 3.43 | 31,909 | 3.43 |
| 8/19/2025 | 3.43 | 3.47 | 3.33 | 3.43 | 78,483 | 3.43 |
| 8/18/2025 | 3.07 | 3.54 | 3.05 | 3.41 | 221,857 | 3.41 |
| 8/15/2025 | 3.15 | 3.17 | 3.06 | 3.14 | 58,677 | 3.14 |
| 8/14/2025 | 3.07 | 3.14 | 3.02 | 3.12 | 64,868 | 3.12 |
| 8/13/2025 | 3.16 | 3.22 | 3.06 | 3.13 | 77,872 | 3.13 |
| 8/12/2025 | 3.07 | 3.20 | 3.03 | 3.18 | 103,177 | 3.18 |
| 8/11/2025 | 3.03 | 3.10 | 3.02 | 3.06 | 50,632 | 3.06 |
| 8/08/2025 | 3.08 | 3.08 | 3.05 | 3.07 | 73,032 | 3.07 |
| 8/07/2025 | 3.05 | 3.09 | 3.05 | 3.06 | 98,708 | 3.06 |
| 8/06/2025 | 3.05 | 3.10 | 3.00 | 3.10 | 141,566 | 3.10 |
| 8/05/2025 | 3.05 | 3.09 | 3.05 | 3.07 | 46,790 | 3.07 |
| 8/04/2025 | 3.05 | 3.10 | 3.05 | 3.06 | 87,817 | 3.06 |
| 8/01/2025 | 3.05 | 3.12 | 3.01 | 3.05 | 220,951 | 3.05 |
| 7/31/2025 | 3.05 | 3.13 | 3.05 | 3.07 | 179,182 | 3.07 |
| 7/30/2025 | 3.05 | 3.13 | 3.05 | 3.07 | 102,404 | 3.07 |
| 7/29/2025 | 3.12 | 3.12 | 3.05 | 3.05 | 105,646 | 3.05 |
| 7/28/2025 | 3.06 | 3.19 | 3.05 | 3.09 | 66,910 | 3.09 |