Alto Neuroscience Inc. (ANRO)
NYSE: ANRO
· Real-Time Price · USD
3.91
-0.02 (-0.51%)
At close: Sep 12, 2025, 3:12 PM
ANRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.66 | 3.99 | 3.61 | 3.93 | 3.93 | 10.39% | 112,585 |
| Sep 10, 2025 | 3.75 | 3.75 | 3.50 | 3.56 | 3.56 | -5.57% | 76,449 |
| Sep 9, 2025 | 3.88 | 3.94 | 3.69 | 3.77 | 3.77 | -3.08% | 101,922 |
| Sep 8, 2025 | 3.68 | 3.95 | 3.62 | 3.89 | 3.89 | 5.99% | 53,153 |
| Sep 5, 2025 | 3.51 | 3.70 | 3.47 | 3.67 | 3.67 | 4.56% | 36,319 |
| Sep 4, 2025 | 3.60 | 3.60 | 3.41 | 3.51 | 3.51 | -2.77% | 57,415 |
| Sep 3, 2025 | 3.92 | 3.92 | 3.57 | 3.61 | 3.61 | -6.96% | 32,944 |
| Sep 2, 2025 | 3.69 | 3.90 | 3.65 | 3.88 | 3.88 | 5.43% | 103,430 |
| Aug 29, 2025 | 3.85 | 3.85 | 3.52 | 3.68 | 3.68 | -3.41% | 90,000 |
| Aug 28, 2025 | 4.14 | 4.18 | 3.79 | 3.81 | 3.81 | -7.52% | 82,975 |
| Aug 27, 2025 | 4.15 | 4.18 | 4.05 | 4.12 | 4.12 | -0.72% | 78,700 |
| Aug 26, 2025 | 3.95 | 4.25 | 3.93 | 4.15 | 4.15 | 5.33% | 91,155 |
| Aug 25, 2025 | 3.91 | 4.07 | 3.89 | 3.94 | 3.94 | 1.03% | 99,836 |
| Aug 22, 2025 | 3.61 | 3.93 | 3.61 | 3.90 | 3.90 | 8.64% | 157,544 |
| Aug 21, 2025 | 3.40 | 3.70 | 3.35 | 3.59 | 3.59 | 4.66% | 122,736 |
| Aug 20, 2025 | 3.42 | 3.50 | 3.32 | 3.43 | 3.43 | 0.00% | 31,909 |
| Aug 19, 2025 | 3.43 | 3.47 | 3.33 | 3.43 | 3.43 | 0.59% | 78,500 |
| Aug 18, 2025 | 3.07 | 3.54 | 3.05 | 3.41 | 3.41 | 8.60% | 221,900 |
| Aug 15, 2025 | 3.15 | 3.17 | 3.06 | 3.14 | 3.14 | 0.64% | 58,700 |
| Aug 14, 2025 | 3.07 | 3.14 | 3.02 | 3.12 | 3.12 | -0.32% | 64,900 |