Alto Neuroscience, Inc. ANRO
NYSE · United States · Health Technology
$24.22-1.09 (-4.31%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $24.24 | -4.23% | $25.64 | $26.10 | $24.10 | 182.43K |
| 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 |