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 )

4.340 -0.270 (-5.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 6, 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 (%)
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 +0.11(+2.81%)
Dec 19, 2024 3.710 3.800 3.560 3.784 251,943 +0.14(+3.95%)
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%)
Dec 02, 2024 4.390 4.530 4.300 4.380 255,899 -0.03(-0.68%)
Nov 29, 2024 4.450 4.450 4.250 4.410 80,882 +0.13(+3.04%)
Nov 27, 2024 4.360 4.500 4.280 4.280 120,518 -0.05(-1.15%)
Nov 26, 2024 4.390 4.520 4.320 4.330 220,982 -0.09(-2.04%)
Nov 25, 2024 4.390 4.460 4.220 4.420 252,260 +0.11(+2.55%)
Nov 22, 2024 4.120 4.429 4.100 4.310 362,322 +0.22(+5.38%)
Nov 21, 2024 4.330 4.330 3.845 4.090 779,043 -0.18(-4.22%)
Nov 20, 2024 4.520 4.535 4.190 4.270 356,116 -0.21(-4.69%)
Nov 19, 2024 4.580 4.624 4.405 4.480 234,021 -0.12(-2.61%)
Nov 18, 2024 4.550 4.750 4.410 4.600 327,574 +0.08(+1.77%)
Nov 15, 2024 4.630 4.680 4.360 4.520 260,178 -0.08(-1.74%)
Nov 14, 2024 4.540 4.800 4.400 4.600 529,519 +0.07(+1.55%)
Nov 13, 2024 4.620 4.870 4.480 4.530 592,504 +0.03(+0.67%)
Nov 12, 2024 4.780 4.900 4.410 4.500 449,504 -0.34(-7.02%)
Nov 11, 2024 4.320 4.980 4.130 4.840 1,099,349 +0.55(+12.82%)
Nov 08, 2024 3.870 4.330 3.840 4.290 617,811 +0.44(+11.43%)
Nov 07, 2024 3.950 4.120 3.700 3.850 855,668 -0.10(-2.53%)
Nov 06, 2024 3.870 4.010 3.730 3.950 688,138 +0.20(+5.33%)
Nov 05, 2024 3.690 3.830 3.610 3.750 497,638 +0.04(+1.08%)
Nov 04, 2024 3.940 3.940 3.680 3.710 625,955 -0.27(-6.78%)
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.