Alto Neuroscience, Inc. Common Stock (ANRO)
2.4100
+0.0600 (2.55%)
NYSE · Last Trade: Apr 28th, 5:49 PM EDT
Historical Prices For Alto Neuroscience, Inc. Common Stock (ANRO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 2.25 | 2.35 | 2.20 | 2.35 | 141,907 | 2.35 |
| 4/24/2025 | 2.28 | 2.34 | 2.24 | 2.28 | 100,053 | 2.28 |
| 4/23/2025 | 2.33 | 2.46 | 2.26 | 2.27 | 149,520 | 2.27 |
| 4/22/2025 | 2.37 | 2.37 | 2.14 | 2.26 | 344,584 | 2.26 |
| 4/21/2025 | 2.23 | 2.33 | 2.17 | 2.32 | 183,526 | 2.32 |
| 4/17/2025 | 2.19 | 2.27 | 2.15 | 2.26 | 148,826 | 2.26 |
| 4/16/2025 | 2.36 | 2.37 | 2.09 | 2.25 | 246,938 | 2.25 |
| 4/15/2025 | 2.07 | 2.38 | 2.02 | 2.36 | 361,056 | 2.36 |
| 4/14/2025 | 2.21 | 2.21 | 2.08 | 2.08 | 211,703 | 2.08 |
| 4/11/2025 | 2.09 | 2.15 | 1.98 | 2.13 | 168,333 | 2.13 |
| 4/10/2025 | 2.01 | 2.11 | 1.91 | 2.05 | 522,751 | 2.05 |
| 4/09/2025 | 2.00 | 2.23 | 1.90 | 2.07 | 388,948 | 2.07 |
| 4/08/2025 | 2.43 | 2.43 | 1.95 | 2.03 | 558,122 | 2.03 |
| 4/07/2025 | 1.64 | 2.29 | 1.64 | 2.26 | 873,862 | 2.26 |
| 4/04/2025 | 1.80 | 1.82 | 1.60 | 1.80 | 483,838 | 1.80 |
| 4/03/2025 | 2.00 | 2.02 | 1.85 | 1.85 | 324,461 | 1.85 |
| 4/02/2025 | 2.00 | 2.12 | 2.00 | 2.05 | 216,393 | 2.05 |
| 4/01/2025 | 2.16 | 2.19 | 2.00 | 2.02 | 268,586 | 2.02 |
| 3/31/2025 | 2.22 | 2.25 | 2.06 | 2.16 | 246,742 | 2.16 |
| 3/28/2025 | 2.36 | 2.40 | 2.27 | 2.27 | 157,461 | 2.27 |
| 3/27/2025 | 2.50 | 2.54 | 2.37 | 2.41 | 222,722 | 2.41 |
| 3/26/2025 | 2.49 | 2.55 | 2.44 | 2.50 | 142,406 | 2.50 |
| 3/25/2025 | 2.68 | 2.68 | 2.53 | 2.53 | 219,548 | 2.53 |
| 3/24/2025 | 2.64 | 2.75 | 2.60 | 2.65 | 225,671 | 2.65 |
| 3/21/2025 | 2.63 | 2.82 | 2.58 | 2.65 | 619,001 | 2.65 |
| 3/20/2025 | 2.77 | 2.87 | 2.63 | 2.69 | 208,129 | 2.69 |
| 3/19/2025 | 2.92 | 2.98 | 2.73 | 2.80 | 201,103 | 2.80 |
| 3/18/2025 | 3.04 | 3.12 | 2.82 | 2.88 | 288,681 | 2.88 |
| 3/17/2025 | 3.11 | 3.21 | 3.00 | 3.09 | 189,789 | 3.09 |
| 3/14/2025 | 3.23 | 3.29 | 3.10 | 3.17 | 138,732 | 3.17 |
| 3/13/2025 | 3.44 | 3.49 | 3.10 | 3.16 | 242,851 | 3.16 |
| 3/12/2025 | 3.42 | 3.48 | 3.33 | 3.44 | 146,652 | 3.44 |
| 3/11/2025 | 3.26 | 3.42 | 3.03 | 3.39 | 322,439 | 3.39 |
| 3/10/2025 | 3.50 | 3.55 | 3.25 | 3.33 | 322,481 | 3.33 |
| 3/07/2025 | 4.10 | 4.13 | 3.40 | 3.55 | 583,338 | 3.55 |
| 3/06/2025 | 3.34 | 3.95 | 3.20 | 3.95 | 595,057 | 3.95 |
| 3/05/2025 | 3.20 | 3.56 | 3.20 | 3.38 | 976,113 | 3.38 |
| 3/04/2025 | 3.26 | 3.37 | 3.10 | 3.11 | 562,527 | 3.11 |
| 3/03/2025 | 3.50 | 3.58 | 3.01 | 3.14 | 2,409,734 | 3.14 |
| 2/28/2025 | 2.76 | 2.82 | 2.67 | 2.80 | 286,068 | 2.80 |
| 2/27/2025 | 2.95 | 3.01 | 2.75 | 2.78 | 200,072 | 2.78 |
| 2/26/2025 | 2.93 | 3.08 | 2.90 | 2.94 | 423,110 | 2.94 |
| 2/25/2025 | 3.11 | 3.22 | 2.86 | 2.94 | 210,007 | 2.94 |
| 2/24/2025 | 3.20 | 3.24 | 3.06 | 3.11 | 87,213 | 3.11 |
| 2/21/2025 | 3.18 | 3.22 | 3.07 | 3.19 | 139,078 | 3.19 |
| 2/20/2025 | 3.13 | 3.14 | 3.02 | 3.12 | 147,488 | 3.12 |
| 2/19/2025 | 3.10 | 3.28 | 3.10 | 3.20 | 219,237 | 3.20 |
| 2/18/2025 | 3.36 | 3.48 | 3.11 | 3.14 | 234,359 | 3.14 |
| 2/14/2025 | 3.26 | 3.40 | 3.21 | 3.36 | 178,694 | 3.36 |
| 2/13/2025 | 3.16 | 3.28 | 3.05 | 3.26 | 235,008 | 3.26 |
| 2/12/2025 | 3.07 | 3.31 | 3.00 | 3.15 | 710,674 | 3.15 |
| 2/11/2025 | 3.35 | 3.39 | 3.08 | 3.11 | 217,830 | 3.11 |
| 2/10/2025 | 3.66 | 3.66 | 3.30 | 3.39 | 331,349 | 3.39 |
| 2/07/2025 | 3.96 | 4.03 | 3.65 | 3.65 | 220,549 | 3.65 |
| 2/06/2025 | 4.25 | 4.25 | 3.92 | 3.95 | 192,154 | 3.95 |
| 2/05/2025 | 4.01 | 4.21 | 4.00 | 4.20 | 274,345 | 4.20 |
| 2/04/2025 | 4.17 | 4.26 | 3.96 | 4.00 | 207,393 | 4.00 |
| 2/03/2025 | 4.19 | 4.30 | 4.05 | 4.18 | 121,511 | 4.18 |
| 1/31/2025 | 4.46 | 4.69 | 4.29 | 4.29 | 506,169 | 4.29 |
| 1/30/2025 | 4.25 | 4.53 | 4.24 | 4.46 | 109,058 | 4.46 |
| 1/29/2025 | 4.26 | 4.50 | 4.20 | 4.23 | 184,579 | 4.23 |