Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alto Neuroscience, Inc. Common Stock (NY: ANRO )

3.360 +0.100 (+3.07%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 3.260 3.400 3.210 3.360 178,694 +0.10(+3.07%)
Feb 13, 2025 3.160 3.280 3.050 3.260 235,008 +0.11(+3.49%)
Feb 12, 2025 3.070 3.305 3.000 3.150 710,674 +0.04(+1.29%)
Feb 11, 2025 3.350 3.390 3.075 3.110 217,830 -0.28(-8.26%)
Feb 10, 2025 3.660 3.661 3.300 3.390 331,349 -0.26(-7.12%)
Feb 07, 2025 3.960 4.030 3.650 3.650 220,549 -0.30(-7.59%)
Feb 06, 2025 4.250 4.250 3.920 3.950 192,154 -0.25(-5.95%)
Feb 05, 2025 4.010 4.210 4.000 4.200 274,345 +0.20(+5.00%)
Feb 04, 2025 4.170 4.260 3.960 4.000 207,393 -0.18(-4.31%)
Feb 03, 2025 4.190 4.300 4.050 4.180 121,511 -0.11(-2.56%)
Jan 31, 2025 4.460 4.690 4.290 4.290 506,169 -0.17(-3.81%)
Jan 30, 2025 4.250 4.525 4.240 4.460 109,058 +0.23(+5.44%)
Jan 29, 2025 4.260 4.500 4.200 4.230 184,579 -0.04(-0.94%)
Jan 28, 2025 4.300 4.390 4.160 4.270 115,083 -0.03(-0.70%)
Jan 27, 2025 4.660 4.880 4.300 4.300 341,339 -0.40(-8.51%)
Jan 24, 2025 4.800 4.880 4.620 4.700 80,401 -0.14(-2.89%)
Jan 23, 2025 4.530 4.870 4.530 4.840 159,889 +0.32(+7.08%)
Jan 22, 2025 4.720 4.870 4.520 4.520 256,793 -0.21(-4.44%)
Jan 21, 2025 4.640 4.880 4.540 4.730 251,045 +0.09(+1.94%)
Jan 17, 2025 4.480 4.650 4.310 4.640 204,616 +0.21(+4.74%)
Jan 16, 2025 4.330 4.480 4.231 4.430 106,819 +0.13(+3.02%)
Jan 15, 2025 4.580 4.620 4.300 4.300 224,674 -0.14(-3.15%)
Jan 14, 2025 4.300 4.450 4.270 4.440 350,102 +0.19(+4.47%)
Jan 13, 2025 4.210 4.380 4.090 4.250 190,070 -0.10(-2.30%)
Jan 10, 2025 4.320 4.455 4.100 4.350 283,054 -0.06(-1.36%)
Jan 08, 2025 4.470 4.560 4.195 4.410 208,486 -0.11(-2.43%)
Jan 07, 2025 4.360 4.595 4.270 4.520 195,931 +0.18(+4.15%)
Jan 06, 2025 4.650 4.697 4.340 4.340 189,105 -0.27(-5.86%)
Jan 03, 2025 4.410 4.680 4.400 4.610 161,428 +0.23(+5.25%)
Jan 02, 2025 4.300 4.690 4.290 4.380 343,404 +0.15(+3.55%)
Dec 31, 2024 4.230 0 +0.03(+0.71%)
Dec 30, 2024 4.240 4.410 4.020 4.200 268,171 -0.11(-2.55%)
Dec 27, 2024 4.320 4.480 4.250 4.310 237,497 -0.11(-2.49%)
Dec 26, 2024 4.050 4.510 4.050 4.420 273,813 +0.33(+8.07%)
Dec 24, 2024 4.010 4.140 3.940 4.090 85,602 +0.09(+2.25%)
Dec 23, 2024 3.860 4.070 3.850 4.000 188,801 +0.11(+2.83%)
Dec 20, 2024 3.650 3.930 3.650 3.890 461,754 +0.14(+3.73%)
Dec 19, 2024 3.710 3.800 3.560 3.750 262,719 +0.11(+3.02%)
Dec 18, 2024 3.800 3.950 3.630 3.640 282,450 -0.15(-3.96%)
Dec 17, 2024 3.750 3.880 3.580 3.790 342,884 +0.04(+1.07%)
Dec 16, 2024 3.910 4.090 3.740 3.750 315,160 -0.08(-2.09%)
Dec 13, 2024 3.830 3.870 3.690 3.830 319,008 +0.00(+0.00%)
Dec 12, 2024 3.840 3.880 3.690 3.830 528,875 -0.06(-1.54%)
Dec 11, 2024 4.100 4.142 3.710 3.890 447,953 -0.16(-3.95%)
Dec 10, 2024 3.720 4.055 3.680 4.050 393,005 +0.35(+9.46%)
Dec 09, 2024 3.910 4.060 3.680 3.700 323,217 -0.21(-5.37%)
Dec 06, 2024 3.910 3.982 3.770 3.910 512,235 +0.01(+0.26%)
Dec 05, 2024 4.160 4.214 3.840 3.900 475,975 -0.26(-6.25%)
Dec 04, 2024 4.230 4.290 4.100 4.160 171,871 -0.06(-1.42%)
Dec 03, 2024 4.350 4.490 4.150 4.220 192,495 -0.16(-3.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.