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)

2.580 -0.110 (-4.09%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 2.680 2.680 2.550 2.580 107,638 -0.11(-4.09%)
May 29, 2025 2.770 2.790 2.660 2.690 98,046 -0.03(-1.10%)
May 28, 2025 2.900 2.900 2.710 2.720 117,411 -0.15(-5.23%)
May 27, 2025 3.080 3.080 2.830 2.870 176,005 -0.16(-5.28%)
May 23, 2025 2.900 3.080 2.895 3.030 276,114 +0.10(+3.41%)
May 22, 2025 2.880 2.990 2.847 2.930 178,353 +0.08(+2.81%)
May 21, 2025 2.880 2.970 2.770 2.850 239,619 -0.06(-2.06%)
May 20, 2025 2.550 2.970 2.550 2.910 307,719 +0.37(+14.57%)
May 19, 2025 2.510 2.605 2.485 2.540 95,078 +0.01(+0.40%)
May 16, 2025 2.440 2.595 2.420 2.530 217,242 +0.10(+4.12%)
May 15, 2025 2.200 2.450 2.160 2.430 170,535 +0.23(+10.45%)
May 14, 2025 2.380 2.390 2.180 2.200 186,287 -0.17(-7.17%)
May 13, 2025 2.360 2.380 2.340 2.370 105,420 +0.03(+1.28%)
May 12, 2025 2.260 2.350 2.250 2.340 125,629 +0.12(+5.41%)
May 09, 2025 2.230 2.250 2.190 2.220 148,535 +0.03(+1.37%)
May 08, 2025 2.170 2.300 2.150 2.190 160,993 +0.02(+0.92%)
May 07, 2025 2.210 2.250 2.120 2.170 502,317 -0.02(-0.91%)
May 06, 2025 2.300 2.310 2.130 2.190 216,183 -0.16(-6.81%)
May 05, 2025 2.400 2.450 2.330 2.350 96,768 -0.09(-3.69%)
May 02, 2025 2.490 2.540 2.330 2.440 157,599 -0.01(-0.41%)
May 01, 2025 2.500 2.500 2.380 2.450 148,511 -0.04(-1.61%)
Apr 30, 2025 2.410 2.500 2.270 2.490 134,868 +0.05(+2.05%)
Apr 29, 2025 2.410 2.460 2.310 2.440 171,686 +0.03(+1.24%)
Apr 28, 2025 2.360 2.410 2.280 2.410 151,224 +0.06(+2.55%)
Apr 25, 2025 2.250 2.350 2.200 2.350 141,907 +0.07(+3.07%)
Apr 24, 2025 2.280 2.336 2.240 2.280 100,053 +0.01(+0.44%)
Apr 23, 2025 2.330 2.460 2.260 2.270 149,520 +0.01(+0.44%)
Apr 22, 2025 2.370 2.370 2.140 2.260 344,584 -0.06(-2.59%)
Apr 21, 2025 2.230 2.330 2.170 2.320 183,526 +0.06(+2.65%)
Apr 17, 2025 2.190 2.270 2.150 2.260 148,826 +0.01(+0.44%)
Apr 16, 2025 2.360 2.370 2.090 2.250 246,938 -0.11(-4.66%)
Apr 15, 2025 2.070 2.380 2.020 2.360 361,056 +0.28(+13.46%)
Apr 14, 2025 2.210 2.210 2.080 2.080 211,703 -0.05(-2.35%)
Apr 11, 2025 2.090 2.150 1.980 2.130 168,333 +0.08(+3.90%)
Apr 10, 2025 2.010 2.110 1.905 2.050 522,751 -0.02(-0.97%)
Apr 09, 2025 2.000 2.230 1.900 2.070 388,948 +0.04(+1.97%)
Apr 08, 2025 2.430 2.430 1.950 2.030 558,122 -0.23(-10.18%)
Apr 07, 2025 1.640 2.290 1.640 2.260 873,862 +0.46(+25.56%)
Apr 04, 2025 1.800 1.820 1.600 1.800 483,838 -0.05(-2.70%)
Apr 03, 2025 2.000 2.020 1.850 1.850 324,461 -0.20(-9.76%)
Apr 02, 2025 2.000 2.115 2.000 2.050 216,393 +0.03(+1.49%)
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 Of Service.