Alto Neuroscience, Inc. ANRO
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$23,95-1,36 (-5,39 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $24,11 | -4,74 % | $25,64 | $26,10 | $23,88 | 258,26K |
| 2026-10-01 | $25,31 | -0,86 % | $25,50 | $26,49 | $25,12 | 575,80K |
| 2026-09-30 | $25,53 | -3,95 % | $26,87 | $27,41 | $25,53 | 891,60K |
| 2026-09-29 | $26,58 | -0,30 % | $26,44 | $27,42 | $25,75 | 763,40K |
| 2026-09-28 | $26,66 | +0,64 % | $26,36 | $27,76 | $25,89 | 587,00K |
| 2026-09-25 | $26,49 | -2,54 % | $27,36 | $27,61 | $26,48 | 366,30K |
| 2026-09-24 | $27,18 | -1,16 % | $27,51 | $27,91 | $26,39 | 788,40K |
| 2026-09-23 | $27,50 | -10,66 % | $30,39 | $30,61 | $26,41 | 639,90K |
| 2026-09-22 | $30,78 | +0,49 % | $30,71 | $31,46 | $30,17 | 347,10K |
| 2026-09-21 | $30,63 | +1,19 % | $30,64 | $30,81 | $29,80 | 357,80K |
| 2026-09-18 | $30,27 | -2,29 % | $31,32 | $31,65 | $30,08 | 2,20M |
| 2026-09-17 | $30,98 | +3,27 % | $30,59 | $31,65 | $30,11 | 411,00K |
| 2026-09-16 | $30,00 | -0,83 % | $30,50 | $31,21 | $29,87 | 548,40K |
| 2026-09-15 | $30,25 | -4,51 % | $31,40 | $31,40 | $29,94 | 420,40K |
| 2026-09-14 | $31,68 | -1,00 % | $31,96 | $32,99 | $31,16 | 453,30K |
| 2026-09-11 | $32,00 | +1,01 % | $32,00 | $33,13 | $31,11 | 415,70K |
| 2026-09-10 | $31,68 | -7,01 % | $33,71 | $34,20 | $31,35 | 790,00K |
| 2026-09-09 | $34,07 | -4,86 % | $35,48 | $36,91 | $33,91 | 556,80K |
| 2026-09-08 | $35,81 | +0,73 % | $34,69 | $36,84 | $34,08 | 580,90K |
| 2026-09-04 | $35,55 | -2,34 % | $36,17 | $36,98 | $35,45 | 269,90K |
| 2026-09-03 | $36,40 | -0,66 % | $36,84 | $37,36 | $35,91 | 324,70K |
| 2026-09-02 | $36,64 | +4,09 % | $35,97 | $37,39 | $35,22 | 432,80K |
| 2026-09-01 | $35,20 | -0,51 % | $35,20 | $36,04 | $34,62 | 350,10K |
| 2026-08-31 | $35,38 | +0,71 % | $34,89 | $35,83 | $33,98 | 764,10K |
| 2026-08-28 | $35,13 | -3,22 % | $35,00 | $35,72 | $34,73 | 246,70K |
| 2026-08-27 | $36,30 | -0,63 % | $36,08 | $36,82 | $35,46 | 359,60K |
| 2026-08-26 | $36,53 | +0,61 % | $35,80 | $36,86 | $34,87 | 282,80K |
| 2026-08-25 | $36,31 | +0,17 % | $36,52 | $37,48 | $35,74 | 474,00K |
| 2026-08-24 | $36,25 | +5,75 % | $33,96 | $36,99 | $33,52 | 867,90K |
| 2026-08-21 | $34,28 | +0,09 % | $34,44 | $35,29 | $33,66 | 291,10K |
| 2026-08-20 | $34,25 | -1,83 % | $34,36 | $34,65 | $33,65 | 313,90K |
| 2026-08-19 | $34,89 | +2,23 % | $35,00 | $35,41 | $33,81 | 335,70K |
| 2026-08-18 | $34,13 | +1,58 % | $33,18 | $34,54 | $33,08 | 433,90K |
| 2026-08-17 | $33,60 | +4,54 % | $32,15 | $34,35 | $31,08 | 863,70K |
| 2026-08-14 | $32,14 | -0,50 % | $31,77 | $32,29 | $29,88 | 874,50K |
| 2026-08-13 | $32,30 | +10,69 % | $30,00 | $33,67 | $29,59 | 989,70K |
| 2026-08-12 | $29,18 | +1,39 % | $28,24 | $29,70 | $28,24 | 278,10K |
| 2026-08-11 | $28,78 | +1,73 % | $28,49 | $29,06 | $27,43 | 228,50K |
| 2026-08-10 | $28,29 | -1,33 % | $28,64 | $29,15 | $27,40 | 417,60K |
| 2026-08-07 | $28,67 | +0,70 % | $29,00 | $29,25 | $27,71 | 336,40K |
| 2026-08-06 | $28,47 | +1,57 % | $27,99 | $29,49 | $27,67 | 421,10K |
| 2026-08-05 | $28,03 | -0,71 % | $28,51 | $28,54 | $27,00 | 248,90K |
| 2026-08-04 | $28,23 | +3,52 % | $27,79 | $28,50 | $27,00 | 555,40K |
| 2026-08-03 | $27,27 | +0,74 % | $27,00 | $27,63 | $25,80 | 409,10K |
| 2026-07-31 | $27,07 | -5,45 % | $28,50 | $28,80 | $26,89 | 323,70K |
| 2026-07-30 | $28,63 | +7,15 % | $27,09 | $28,75 | $26,51 | 349,70K |
| 2026-07-29 | $26,72 | -2,55 % | $27,60 | $28,07 | $26,60 | 300,20K |
| 2026-07-28 | $27,42 | -1,61 % | $28,00 | $28,00 | $26,51 | 410,80K |
| 2026-07-27 | $27,87 | +4,07 % | $26,63 | $28,32 | $26,47 | 499,80K |
| 2026-07-24 | $26,78 | -0,26 % | $27,28 | $27,89 | $25,72 | 295,60K |
| 2026-07-23 | $26,85 | -1,40 % | $26,67 | $27,21 | $26,46 | 257,90K |
| 2026-07-22 | $27,23 | +0,59 % | $26,54 | $27,59 | $26,00 | 395,00K |
| 2026-07-21 | $27,07 | +4,52 % | $26,05 | $27,46 | $25,96 | 437,40K |
| 2026-07-20 | $25,90 | -5,95 % | $27,51 | $28,63 | $25,66 | 617,90K |
| 2026-07-17 | $27,54 | +0,77 % | $26,63 | $28,82 | $26,44 | 777,30K |
| 2026-07-16 | $27,33 | -1,76 % | $27,58 | $28,56 | $26,70 | 545,90K |
| 2026-07-15 | $27,82 | +0,07 % | $27,74 | $28,34 | $26,44 | 422,40K |
| 2026-07-14 | $27,80 | -0,82 % | $28,62 | $28,85 | $26,22 | 559,90K |
| 2026-07-13 | $28,03 | +5,85 % | $26,45 | $28,40 | $25,50 | 2,15M |
| 2026-07-10 | $26,48 | -4,20 % | $27,20 | $27,63 | $24,81 | 517,10K |
| 2026-07-09 | $27,64 | +5,94 % | $26,13 | $27,83 | $25,70 | 509,40K |
| 2026-07-08 | $26,09 | +1,52 % | $25,76 | $27,20 | $24,58 | 884,70K |
| 2026-07-07 | $25,70 | -1,98 % | $26,25 | $26,77 | $24,30 | 662,90K |
| 2026-07-06 | $26,22 | +5,81 % | $24,85 | $26,87 | $24,41 | 677,60K |
| 2026-07-02 | $24,78 | -0,64 % | $24,85 | $26,00 | $24,39 | 438,50K |
| 2026-07-01 | $24,94 | -5,49 % | $26,45 | $26,98 | $24,90 | 378,20K |
| 2026-06-30 | $26,39 | -5,99 % | $27,99 | $28,30 | $26,18 | 424,10K |
| 2026-06-29 | $28,07 | +3,81 % | $26,62 | $28,26 | $25,80 | 644,90K |
| 2026-06-26 | $27,04 | +6,88 % | $25,03 | $27,11 | $24,89 | 4,41M |
| 2026-06-25 | $25,30 | +1,57 % | $24,93 | $26,38 | $24,82 | 322,20K |
| 2026-06-24 | $24,91 | +1,92 % | $24,76 | $26,57 | $24,76 | 379,40K |
| 2026-06-23 | $24,44 | +6,59 % | $22,32 | $25,80 | $22,32 | 404,60K |
| 2026-06-22 | $22,93 | +0,84 % | $23,09 | $23,95 | $22,56 | 366,70K |
| 2026-06-18 | $22,74 | +4,36 % | $22,50 | $23,51 | $21,76 | 558,20K |
| 2026-06-17 | $21,79 | +3,76 % | $20,98 | $22,28 | $20,98 | 272,80K |
| 2026-06-16 | $21,00 | -0,80 % | $21,25 | $22,13 | $20,67 | 267,30K |
| 2026-06-15 | $21,17 | -1,40 % | $21,80 | $21,91 | $20,85 | 246,80K |
| 2026-06-12 | $21,47 | +0,19 % | $21,50 | $22,79 | $21,24 | 272,00K |
| 2026-06-11 | $21,43 | +8,89 % | $19,75 | $21,65 | $19,60 | 336,80K |
| 2026-06-10 | $19,68 | -6,95 % | $21,02 | $21,55 | $19,39 | 347,00K |
| 2026-06-09 | $21,15 | +15,95 % | $18,46 | $21,27 | $17,97 | 598,20K |
| 2026-06-08 | $18,24 | -0,11 % | $18,47 | $19,09 | $17,90 | 515,50K |
| 2026-06-05 | $18,26 | -8,84 % | $19,80 | $20,21 | $17,94 | 414,10K |
| 2026-06-04 | $20,03 | +6,26 % | $18,85 | $20,17 | $18,66 | 366,80K |
| 2026-06-03 | $18,85 | +0,75 % | $18,64 | $19,43 | $18,39 | 471,50K |
| 2026-06-02 | $18,71 | -5,51 % | $19,53 | $19,88 | $18,47 | 321,10K |
| 2026-06-01 | $19,80 | -1,35 % | $20,02 | $20,39 | $19,55 | 219,40K |
| 2026-05-29 | $20,07 | -0,74 % | $19,97 | $20,50 | $19,33 | 171,00K |
| 2026-05-28 | $20,22 | -1,08 % | $20,47 | $20,48 | $19,80 | 247,20K |
| 2026-05-27 | $20,44 | -2,94 % | $20,97 | $21,60 | $20,22 | 153,20K |