Dark

ANRO
Alto Neuroscience Inc.
stock NYSE

At Close

Jul 17, 2025 3:59:30 PM EDT

2.91USD+9.623%(+0.26)394,072

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2025 9:07:30 AM EDT

2.70USD+1.887%(+0.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	2.6700	3.0500	2.6700	2.88	+8.679%	394,072	0.000%
2025-07-16	2.6000	2.6900	2.5900	2.65	+3.113%	55,593	+8.679%
2025-07-15	2.7000	2.7400	2.5300	2.57	-4.104%	93,410	+12.062%
2025-07-14	2.6300	2.7422	2.5740	2.68	+3.077%	95,381	+7.463%
2025-07-11	2.5800	2.6600	2.5000	2.60	+0.775%	69,332	+10.769%
2025-07-10	2.5400	2.6700	2.5400	2.58	0.000%	74,218	+11.628%
2025-07-09	2.5300	2.7400	2.5000	2.58	+3.200%	184,315	+11.628%
2025-07-08	2.3100	2.5300	2.2900	2.50	+9.649%	228,163	+15.200%
2025-07-07	2.3400	2.3750	2.2800	2.28	-2.979%	88,090	+26.316%
2025-07-03	2.3200	2.4000	2.2700	2.35	+2.174%	83,674	+22.553%
2025-07-02	2.2200	2.4100	2.2200	2.30	+3.604%	190,128	+25.217%
2025-07-01	2.2000	2.2800	2.2000	2.22	+0.909%	200,340	+29.730%
2025-06-30	2.3300	2.3349	2.1500	2.20	-4.762%	393,936	+30.909%
2025-06-27	2.3200	2.4900	2.2900	2.31	+0.435%	2,615,672	+24.675%
2025-06-26	2.3800	2.6200	2.2500	2.30	-10.506%	722,086	+25.217%
2025-06-25	2.4600	2.6499	2.3900	2.57	+2.800%	214,215	+12.062%
2025-06-24	2.3700	2.5700	2.3700	2.50	+4.603%	235,216	+15.200%
2025-06-23	2.2500	2.4700	2.2000	2.39	+6.222%	591,552	+20.502%
2025-06-20	2.2700	2.2700	2.1518	2.25	-0.881%	457,398	+28.000%
2025-06-18	2.2400	2.3250	2.2100	2.27	+1.794%	149,415	+26.872%
2025-06-17	2.3000	2.3600	2.2300	2.23	-3.463%	228,141	+29.148%
2025-06-16	2.4100	2.4200	2.2500	2.31	-4.149%	205,883	+24.675%
2025-06-13	2.4300	2.5000	2.4000	2.41	-1.633%	152,234	+19.502%
2025-06-12	2.4500	2.5445	2.4000	2.45	-2.000%	163,770	+17.551%
2025-06-11	2.6700	2.6990	2.4450	2.50	-5.303%	324,144	+15.200%
2025-06-10	2.5800	2.7000	2.5000	2.64	+3.937%	261,608	+9.091%
2025-06-09	2.6500	2.6700	2.5160	2.54	-1.167%	179,793	+13.386%
2025-06-06	2.4200	2.6000	2.4000	2.57	+7.983%	260,894	+12.062%
2025-06-05	2.4600	2.4654	2.2800	2.38	-2.857%	247,250	+21.008%
2025-06-04	2.6400	2.6900	2.4100	2.45	-6.844%	251,512	+17.551%
2025-06-03	2.5600	2.7700	2.4300	2.63	+1.154%	1,253,938	+9.506%
2025-06-02	2.6000	2.7100	2.5200	2.60	+0.775%	155,234	+10.769%
2025-05-30	2.6800	2.6800	2.5500	2.58	-4.089%	107,638	+11.628%
2025-05-29	2.7700	2.7900	2.6600	2.69	-1.103%	98,046	+7.063%
2025-05-28	2.9000	2.9000	2.7100	2.72	-5.226%	117,411	+5.882%
2025-05-27	3.0800	3.0800	2.8300	2.87	-5.281%	176,026	+0.348%
2025-05-23	2.9000	3.0799	2.8950	3.03	+3.413%	276,114	-4.950%
2025-05-22	2.8800	2.9900	2.8474	2.93	+2.807%	178,853	-1.706%
2025-05-21	2.8800	2.9700	2.7700	2.85	-2.062%	239,619	+1.053%
2025-05-20	2.5500	2.9700	2.5500	2.91	+14.567%	307,719	-1.031%
2025-05-19	2.5100	2.6047	2.4850	2.54	+0.395%	95,081	+13.386%
2025-05-16	2.4400	2.5950	2.4200	2.53	+4.115%	217,242	+13.834%
2025-05-15	2.2000	2.4500	2.1600	2.43	+10.455%	170,621	+18.519%
2025-05-14	2.3800	2.3900	2.1800	2.20	-7.173%	186,293	+30.909%
2025-05-13	2.3600	2.3800	2.3400	2.37	+1.282%	105,420	+21.519%
2025-05-12	2.2600	2.3500	2.2500	2.34	+5.405%	125,868	+23.077%
2025-05-09	2.2300	2.2500	2.1900	2.22	+1.370%	148,535	+29.730%
2025-05-08	2.1700	2.3000	2.1500	2.19	+0.922%	160,993	+31.507%
2025-05-07	2.2100	2.2500	2.1200	2.17	-0.913%	502,317	+32.719%
2025-05-06	2.3000	2.3100	2.1300	2.19	-6.809%	216,783	+31.507%
2025-05-05	2.4000	2.4500	2.3300	2.35	-3.689%	96,771	+22.553%
2025-05-02	2.4900	2.5400	2.3300	2.44	-0.408%	157,599	+18.033%
2025-05-01	2.5000	2.5000	2.3800	2.45	-1.606%	148,515	+17.551%
2025-04-30	2.4100	2.5000	2.2700	2.49	+2.049%	134,869	+15.663%
2025-04-29	2.4100	2.4600	2.3100	2.44	+1.245%	171,686	+18.033%
2025-04-28	2.3600	2.4100	2.2800	2.41	+2.553%	151,239	+19.502%
2025-04-25	2.2500	2.3500	2.2000	2.35	+3.070%	141,907	+22.553%
2025-04-24	2.2800	2.3362	2.2400	2.28	+0.441%	100,053	+26.316%
2025-04-23	2.3300	2.4600	2.2600	2.27	+0.442%	149,526	+26.872%
2025-04-22	2.3700	2.3700	2.1400	2.26	-2.586%	344,659	+27.434%
2025-04-21	2.2300	2.3300	2.1700	2.32	+2.655%	183,528	+24.138%
2025-04-17	2.1900	2.2700	2.1500	2.26	+0.444%	148,826	+27.434%
2025-04-16	2.3600	2.3700	2.0901	2.25	-4.661%	246,938	+28.000%
2025-04-15	2.0700	2.3800	2.0200	2.36	+13.462%	361,738	+22.034%
2025-04-14	2.2100	2.2100	2.0800	2.08	-2.347%	211,716	+38.462%
2025-04-11	2.0900	2.1500	1.9800	2.13	+3.902%	168,333	+35.211%
2025-04-10	2.0100	2.1100	1.9050	2.05	-0.966%	522,751	+40.488%
2025-04-09	2.0000	2.2300	1.9000	2.07	+1.970%	388,949	+39.130%
2025-04-08	2.4300	2.4300	1.9500	2.03	-10.177%	558,176	+41.872%
2025-04-07	1.6400	2.2900	1.6400	2.26	+25.556%	874,000	+27.434%
2025-04-04	1.8050	1.8203	1.6000	1.80	-2.703%	483,838	+60.000%
2025-04-03	2.0000	2.0200	1.8500	1.85	-9.756%	324,461	+55.676%
2025-04-02	2.0000	2.1150	2.0000	2.05	+1.485%	216,743	+40.488%
2025-04-01	2.1600	2.1900	2.0000	2.02	-6.481%	268,586	+42.574%
2025-03-31	2.2200	2.2500	2.0550	2.16	-4.846%	246,742	+33.333%
2025-03-28	2.3600	2.4000	2.2700	2.27	-5.809%	157,461	+26.872%
2025-03-27	2.5000	2.5450	2.3700	2.41	-3.600%	222,722	+19.502%
2025-03-26	2.4900	2.5500	2.4400	2.50	-1.186%	141,979	+15.200%
2025-03-25	2.6800	2.6800	2.5300	2.53	-4.528%	218,258	+13.834%
2025-03-24	2.6400	2.7500	2.6000	2.65	0.000%	225,689	+8.679%
2025-03-21	2.6300	2.8236	2.5784	2.65	-1.487%	612,780	+8.679%
2025-03-20	2.7700	2.8700	2.6300	2.69	-3.929%	207,827	+7.063%
2025-03-19	2.9200	2.9810	2.7300	2.80	-2.778%	200,334	+2.857%
2025-03-18	3.0400	3.1200	2.8220	2.88	-6.796%	284,564	0.000%
2025-03-17	3.1100	3.2089	3.0000	3.09	-2.524%	188,604	-6.796%
2025-03-14	3.2300	3.2900	3.1000	3.17	+0.316%	137,312	-9.148%
2025-03-13	3.4400	3.4900	3.1000	3.16	-8.140%	236,421	-8.861%
2025-03-12	3.4200	3.4800	3.3300	3.44	+1.475%	145,693	-16.279%
2025-03-11	3.2600	3.4200	3.0300	3.39	+1.802%	319,675	-15.044%
2025-03-10	3.5000	3.5500	3.2500	3.33	-6.197%	322,687	-13.514%
2025-03-07	4.1000	4.1291	3.4000	3.55	-10.127%	583,338	-18.873%
2025-03-06	3.3400	3.9500	3.2000	3.95	+16.864%	594,475	-27.089%
2025-03-05	3.2000	3.5550	3.1999	3.38	+8.682%	978,307	-14.793%
2025-03-04	3.2600	3.3700	3.1000	3.11	-0.955%	558,934	-7.395%
2025-03-03	3.5000	3.5791	3.0100	3.14	+12.143%	2,409,853	-8.280%
2025-02-28	2.7600	2.8200	2.6700	2.80	+0.719%	284,480	+2.857%
2025-02-27	2.9500	3.0100	2.7500	2.78	-5.442%	198,861	+3.597%
2025-02-26	2.9300	3.0800	2.9000	2.94	0.000%	422,522	-2.041%
2025-02-25	3.1100	3.2200	2.8605	2.94	-5.466%	207,107	-2.041%
2025-02-24	3.2000	3.2420	3.0600	3.11	-2.508%	86,179	-7.395%
2025-02-21	3.1800	3.2200	3.0700	3.19	+2.244%	137,545	-9.718%
2025-02-20	3.1300	3.1400	3.0200	3.12	-2.500%	146,888	-7.692%
2025-02-19	3.1000	3.2800	3.1000	3.20	+1.911%	217,312	-10.000%
2025-02-18	3.3600	3.4800	3.1100	3.14	-6.548%	232,160	-8.280%
2025-02-14	3.2600	3.4000	3.2100	3.36	+3.067%	176,951	-14.286%
2025-02-13	3.1600	3.2800	3.0501	3.26	+3.492%	234,858	-11.656%
2025-02-12	3.0700	3.3050	3.0000	3.15	+1.286%	711,131	-8.571%
2025-02-11	3.3500	3.3900	3.0750	3.11	-8.260%	215,087	-7.395%
2025-02-10	3.6600	3.6610	3.3000	3.39	-7.123%	331,249	-15.044%
2025-02-07	3.9600	4.0300	3.6500	3.65	-7.595%	219,443	-21.096%
2025-02-06	4.2500	4.2500	3.9200	3.95	-5.952%	191,606	-27.089%
2025-02-05	4.0100	4.2100	4.0000	4.20	+5.000%	273,854	-31.429%
2025-02-04	4.1700	4.2600	3.9600	4.00	-4.306%	205,084	-28.000%
2025-02-03	4.1900	4.3000	4.0500	4.18	-2.564%	120,149	-31.100%
2025-01-31	4.4600	4.6900	4.2900	4.29	-3.812%	502,377	-32.867%
2025-01-30	4.2500	4.5250	4.2400	4.46	+5.437%	108,958	-35.426%
2025-01-29	4.2600	4.5000	4.2000	4.23	-0.937%	183,675	-31.915%
2025-01-28	4.3000	4.3900	4.1600	4.27	-0.698%	108,942	-32.553%
2025-01-27	4.6600	4.8800	4.3000	4.30	-8.511%	340,609	-33.023%
2025-01-24	4.8000	4.8800	4.6200	4.70	-2.893%	80,218	-38.723%
2025-01-23	4.5300	4.8700	4.5300	4.84	+7.080%	158,410	-40.496%
2025-01-22	4.7200	4.8700	4.5200	4.52	-4.440%	255,946	-36.283%
2025-01-21	4.6400	4.8799	4.5400	4.73	+1.940%	250,524	-39.112%
2025-01-17	4.4800	4.6500	4.3100	4.64	+4.740%	192,935	-37.931%
2025-01-16	4.3300	4.4800	4.2306	4.43	+3.023%	98,995	-34.989%
2025-01-15	4.5800	4.6200	4.3000	4.30	-3.153%	224,576	-33.023%
2025-01-14	4.3000	4.4500	4.2700	4.44	+4.471%	348,394	-35.135%
2025-01-13	4.2100	4.3800	4.0900	4.25	-2.299%	188,890	-32.235%
2025-01-10	4.3200	4.4550	4.1000	4.35	-1.361%	280,803	-33.793%
2025-01-08	4.4700	4.5600	4.1952	4.41	-2.434%	207,578	-34.694%
2025-01-07	4.3600	4.5950	4.2700	4.52	+4.147%	190,311	-36.283%
2025-01-06	4.6500	4.6971	4.3400	4.34	-5.857%	187,109	-33.641%
2025-01-03	4.4100	4.6800	4.4000	4.61	+5.251%	160,830	-37.527%
2025-01-02	4.3000	4.6900	4.2900	4.38	+3.546%	327,618	-34.247%
2024-12-31	4.3600	4.3650	4.0550	4.23	+0.714%	221,973	-31.915%
2024-12-30	4.2400	4.4100	4.0200	4.20	-2.552%	277,371	-31.429%
2024-12-27	4.3200	4.4800	4.2500	4.31	-2.489%	236,588	-33.179%
2024-12-26	4.0500	4.5100	4.0500	4.42	+8.068%	273,613	-34.842%
2024-12-24	4.0100	4.1400	3.9400	4.09	+2.250%	85,602	-29.584%
2024-12-23	3.8600	4.0700	3.8500	4.00	+2.828%	188,638	-28.000%
2024-12-20	3.6500	3.9300	3.6500	3.89	+4.570%	453,054	-25.964%
2024-12-19	3.7100	3.8000	3.5600	3.72	+2.198%	313,944	-22.581%
2024-12-18	3.8000	3.9500	3.6300	3.64	-3.958%	281,449	-20.879%
2024-12-17	3.7500	3.8800	3.5800	3.79	+1.067%	334,407	-24.011%
2024-12-16	3.9100	4.0900	3.7400	3.75	-2.089%	315,163	-23.200%
2024-12-13	3.8300	3.8700	3.6900	3.83	0.000%	319,008	-24.804%
2024-12-12	3.8400	3.8800	3.6900	3.83	-1.542%	527,136	-24.804%
2024-12-11	4.1000	4.1417	3.7100	3.89	-3.951%	447,318	-25.964%
2024-12-10	3.7200	4.0550	3.6800	4.05	+9.459%	379,848	-28.889%
2024-12-09	3.9100	4.0600	3.6800	3.70	-5.371%	322,314	-22.162%
2024-12-06	3.9100	3.9820	3.7700	3.91	+0.256%	511,574	-26.343%
2024-12-05	4.1600	4.2144	3.8400	3.90	-6.250%	472,141	-26.154%
2024-12-04	4.2300	4.2900	4.1000	4.16	-1.422%	165,932	-30.769%
2024-12-03	4.3500	4.4900	4.1500	4.22	-3.653%	190,708	-31.754%
2024-12-02	4.3900	4.5300	4.3000	4.38	-0.680%	247,244	-34.247%
2024-11-29	4.4500	4.4500	4.2500	4.41	+3.037%	80,010	-34.694%
2024-11-27	4.3600	4.5000	4.2800	4.28	-1.155%	119,246	-32.710%
2024-11-26	4.3900	4.5200	4.3200	4.33	-2.036%	219,838	-33.487%
2024-11-25	4.3900	4.4600	4.2200	4.42	+2.552%	248,845	-34.842%
2024-11-22	4.1200	4.4288	4.1000	4.31	+5.379%	354,311	-33.179%
2024-11-21	4.3300	4.3300	3.8450	4.09	-4.215%	777,414	-29.584%
2024-11-20	4.5200	4.5350	4.1900	4.27	-4.688%	354,316	-32.553%
2024-11-19	4.5800	4.6240	4.4050	4.48	-2.609%	233,579	-35.714%
2024-11-18	4.5500	4.7500	4.4100	4.60	+1.770%	323,777	-37.391%
2024-11-15	4.6300	4.6800	4.3600	4.52	-1.739%	256,716	-36.283%
2024-11-14	4.5400	4.8000	4.4000	4.60	+1.545%	525,386	-37.391%
2024-11-13	4.6200	4.8700	4.4800	4.53	+0.667%	586,907	-36.424%
2024-11-12	4.7800	4.9000	4.4100	4.50	-7.025%	398,995	-36.000%
2024-11-11	4.3200	4.9800	4.1300	4.84	+12.821%	1,098,139	-40.496%
2024-11-08	3.8700	4.3300	3.8400	4.29	+11.429%	610,368	-32.867%
2024-11-07	3.9500	4.1200	3.7000	3.85	-2.532%	849,075	-25.195%
2024-11-06	3.8700	4.0100	3.7300	3.95	+5.333%	681,583	-27.089%
2024-11-05	3.6900	3.8300	3.6100	3.75	+1.078%	497,133	-23.200%
2024-11-04	3.9400	3.9900	3.6800	3.71	-6.784%	625,754	-22.372%
2024-11-01	3.9200	4.0700	3.8914	3.98	+2.314%	408,603	-27.638%
2024-10-31	3.9900	4.0500	3.8800	3.89	-3.474%	618,048	-25.964%
2024-10-30	3.9800	4.1349	3.9000	4.03	+0.499%	535,231	-28.536%
2024-10-29	4.1800	4.2800	3.9950	4.01	-4.976%	566,064	-28.180%
2024-10-28	4.4100	4.5000	4.1600	4.22	-3.432%	707,916	-31.754%
2024-10-25	4.1300	4.4700	3.9300	4.37	+5.811%	1,464,196	-34.096%
2024-10-24	4.3100	4.7500	4.0400	4.13	-5.275%	2,819,324	-30.266%
2024-10-23	5.1500	5.7300	4.2605	4.36	-69.993%	16,348,880	-33.945%
2024-10-22	14.3000	14.7000	14.1500	14.53	+1.679%	1,698,460	-80.179%
2024-10-21	14.5800	14.8500	14.0900	14.29	-0.970%	391,784	-79.846%
2024-10-18	14.2500	14.7400	13.9500	14.43	+1.121%	507,099	-80.042%
2024-10-17	14.7200	15.0400	14.0100	14.27	-1.246%	545,120	-79.818%
2024-10-16	14.1600	14.4500	13.6200	14.45	+2.048%	390,028	-80.069%
2024-10-15	13.8500	14.5100	13.7400	14.16	+1.797%	437,761	-79.661%
2024-10-14	13.6200	14.0150	13.4100	13.91	+2.733%	396,374	-79.295%
2024-10-11	11.8900	13.5800	11.8900	13.54	+14.649%	830,354	-78.730%
2024-10-10	11.1700	11.8150	11.1450	11.81	+4.606%	408,265	-75.614%
2024-10-09	11.2500	11.6360	10.9800	11.29	+0.356%	393,997	-74.491%
2024-10-08	11.0100	11.4700	10.9200	11.25	+1.902%	637,199	-74.400%
2024-10-07	10.5500	11.0500	10.3200	11.04	+5.646%	575,144	-73.913%
2024-10-04	10.1000	10.5500	9.9800	10.45	+2.552%	144,204	-72.440%
2024-10-03	9.9400	10.2200	9.5500	10.19	+1.798%	316,699	-71.737%
2024-10-02	11.0100	11.0100	9.9300	10.01	-10.385%	390,868	-71.229%
2024-10-01	11.5000	11.6500	11.1200	11.17	-2.360%	272,342	-74.217%
2024-09-30	12.0000	12.0200	10.9900	11.44	-5.455%	316,119	-74.825%
2024-09-27	12.1500	12.5799	12.0200	12.10	+0.833%	198,781	-76.198%
2024-09-26	11.7600	12.0200	11.5600	12.00	+2.128%	169,646	-76.000%
2024-09-25	11.9400	12.4800	11.6000	11.75	-1.177%	393,841	-75.489%
2024-09-24	13.2900	13.2900	11.5400	11.89	-10.534%	338,759	-75.778%
2024-09-23	13.7000	13.8100	13.0000	13.29	-2.922%	352,283	-78.330%
2024-09-20	13.4300	13.7700	12.7800	13.69	+1.936%	2,965,178	-78.963%
2024-09-19	13.6000	14.1350	13.2125	13.43	+1.742%	449,005	-78.555%
2024-09-18	13.6800	14.0000	13.1700	13.20	-3.930%	319,962	-78.182%
2024-09-17	13.8700	14.2400	13.6600	13.74	-1.222%	284,542	-79.039%
2024-09-16	13.8500	14.2300	13.5550	13.91	+2.129%	313,128	-79.295%
2024-09-13	13.1000	13.7700	12.9400	13.62	+4.769%	217,979	-78.855%
2024-09-12	13.3100	13.4200	12.6700	13.00	-3.057%	185,428	-77.846%
2024-09-11	13.3000	13.9400	13.3000	13.41	-0.371%	183,663	-78.523%
2024-09-10	14.1100	14.2300	12.9000	13.46	-4.607%	365,026	-78.603%
2024-09-09	13.1900	14.5700	12.8600	14.11	+7.137%	563,078	-79.589%
2024-09-06	12.7200	13.3300	12.5000	13.17	+3.538%	240,418	-78.132%
2024-09-05	13.3600	13.6050	12.4350	12.72	-5.075%	243,093	-77.358%
2024-09-04	13.0000	13.7700	12.8500	13.40	+1.515%	210,302	-78.507%
2024-09-03	12.9400	13.5400	12.9000	13.20	+3.044%	228,301	-78.182%
2024-08-30	12.6100	13.1000	12.3600	12.81	+2.480%	183,568	-77.518%
2024-08-29	11.9800	12.5800	11.6885	12.50	+5.574%	148,659	-76.960%
2024-08-28	11.8400	12.0350	11.5000	11.84	+0.085%	145,895	-75.676%
2024-08-27	11.6700	11.9000	11.3300	11.83	+1.720%	191,634	-75.655%
2024-08-26	11.5000	11.9800	11.4400	11.63	+1.928%	269,901	-75.236%
2024-08-23	10.6900	11.4200	10.6900	11.41	+7.036%	82,889	-74.759%
2024-08-22	11.1600	11.1600	10.6000	10.66	-3.529%	113,355	-72.983%
2024-08-21	10.1800	11.1600	10.1800	11.05	+9.623%	106,088	-73.937%
2024-08-20	10.2000	10.4100	9.7000	10.08	-0.494%	118,090	-71.429%
2024-08-19	9.4500	10.2000	9.4100	10.13	+8.226%	102,629	-71.570%
2024-08-16	9.3500	9.5100	9.2000	9.36	-0.213%	168,014	-69.231%
2024-08-15	9.7400	9.8600	9.3800	9.38	-1.471%	174,293	-69.296%
2024-08-14	9.0000	9.7700	8.9000	9.52	+6.013%	192,995	-69.748%
2024-08-13	8.1800	9.1700	8.0600	8.98	+9.246%	345,161	-67.929%
2024-08-12	8.3300	8.5700	7.9100	8.22	-1.909%	221,197	-64.964%
2024-08-09	9.0000	9.1600	8.1500	8.38	-7.912%	203,756	-65.632%
2024-08-08	8.9000	9.3300	8.7300	9.10	+2.593%	130,028	-68.352%
2024-08-07	9.8300	10.0500	8.8300	8.87	-9.305%	297,123	-67.531%
2024-08-06	9.0400	10.0650	8.9400	9.78	+7.828%	334,642	-70.552%
2024-08-05	8.6500	9.2300	8.3060	9.07	-0.439%	311,246	-68.247%
2024-08-02	9.5700	9.8350	8.7800	9.11	-7.136%	501,305	-68.386%
2024-08-01	10.5600	11.0600	9.5600	9.81	-8.998%	572,416	-70.642%
2024-07-31	12.8500	12.8500	10.5000	10.78	-21.486%	1,207,029	-73.284%
2024-07-30	13.7400	14.0600	13.3600	13.73	+1.553%	48,315	-79.024%
2024-07-29	14.4900	14.5300	13.2600	13.52	-5.850%	69,309	-78.698%
2024-07-26	14.7400	14.7400	14.2300	14.36	-0.897%	73,972	-79.944%
2024-07-25	14.7700	14.8700	14.0000	14.49	-1.896%	74,873	-80.124%
2024-07-24	14.9600	15.6500	14.6500	14.77	-2.315%	77,874	-80.501%
2024-07-23	14.7700	15.4650	14.7700	15.12	+1.750%	63,635	-80.952%
2024-07-22	15.0000	15.4350	14.3400	14.86	-0.867%	94,913	-80.619%
2024-07-19	15.3400	15.8334	14.4600	14.99	-2.472%	79,680	-80.787%
2024-07-18	15.9600	17.5500	15.2900	15.37	-5.648%	289,662	-81.262%
2024-07-17	15.2800	16.5000	15.2100	16.29	+5.097%	202,253	-82.320%
2024-07-16	14.6000	15.9300	14.2800	15.50	+6.897%	317,798	-81.419%
2024-07-15	14.0100	14.7100	13.9400	14.50	+3.868%	157,531	-80.138%
2024-07-12	13.9900	14.7000	13.3500	13.96	+4.179%	249,316	-79.370%
2024-07-11	12.8200	14.0200	12.4007	13.40	+6.518%	145,139	-78.507%
2024-07-10	13.1900	13.4700	12.5100	12.58	-4.335%	66,535	-77.107%
2024-07-09	11.8400	13.2500	11.8400	13.15	+9.129%	110,258	-78.099%
2024-07-08	11.9500	12.5200	11.7900	12.05	+3.256%	99,212	-76.100%
2024-07-05	11.4100	11.7000	11.2200	11.67	+0.430%	86,216	-75.321%
2024-07-03	11.0300	11.6900	10.9350	11.62	+4.685%	55,665	-75.215%
2024-07-02	11.3400	11.6200	11.0000	11.10	-2.632%	49,455	-74.054%
2024-07-01	10.6200	11.4600	10.5300	11.40	+6.642%	107,742	-74.737%
2024-06-28	10.6100	10.9700	10.1700	10.69	+0.564%	1,286,020	-73.059%
2024-06-27	10.0800	10.8800	10.0100	10.63	+6.727%	114,967	-72.907%
2024-06-26	9.8000	10.1000	9.4000	9.96	+1.220%	91,284	-71.084%
2024-06-25	10.5000	10.7599	9.7400	9.84	-5.927%	138,455	-70.732%
2024-06-24	11.1600	11.2300	9.9800	10.46	-4.909%	145,513	-72.467%
2024-06-21	11.4900	11.5000	10.6950	11.00	-0.452%	199,045	-73.818%
2024-06-20	11.3000	11.3000	10.8500	11.05	-0.897%	95,356	-73.937%
2024-06-18	11.0000	11.2100	10.9500	11.15	+0.905%	106,520	-74.170%
2024-06-17	11.9400	11.9600	10.9800	11.05	-8.146%	215,460	-73.937%
2024-06-14	12.1300	12.1300	11.8650	12.03	+0.083%	75,387	-76.060%
2024-06-13	12.0900	12.0900	11.6600	12.02	-1.637%	120,385	-76.040%
2024-06-12	12.4100	12.5300	12.1500	12.22	+0.908%	27,111	-76.432%
2024-06-11	12.4400	12.6150	11.8800	12.11	-2.653%	56,467	-76.218%
2024-06-10	11.9100	12.4500	11.7100	12.44	+5.334%	80,840	-76.849%
2024-06-07	11.6000	11.8500	11.4200	11.81	+0.340%	31,306	-75.614%
2024-06-06	11.6000	12.0200	11.5600	11.77	+2.170%	37,404	-75.531%
2024-06-05	11.3900	11.5300	10.9000	11.52	+1.857%	145,091	-75.000%
2024-06-04	11.0000	11.8000	10.8500	11.31	+2.818%	126,977	-74.536%
2024-06-03	12.1700	12.3100	10.9600	11.00	-8.027%	149,851	-73.818%
2024-05-31	12.3800	12.3800	11.9200	11.96	-0.333%	63,668	-75.920%
2024-05-30	12.7100	12.7800	11.8250	12.00	-4.382%	62,579	-76.000%
2024-05-29	12.1700	12.5800	12.0000	12.55	+2.199%	47,584	-77.052%
2024-05-28	12.8800	13.2100	12.0350	12.28	-4.954%	136,188	-76.547%
2024-05-24	11.9900	13.6300	11.7700	12.92	+9.864%	97,904	-77.709%
2024-05-23	12.3000	12.5500	11.6800	11.76	-4.235%	188,122	-75.510%
2024-05-22	12.5900	12.6400	12.2800	12.28	-3.231%	153,409	-76.547%
2024-05-21	12.2600	12.9600	12.2100	12.69	+2.339%	164,949	-77.305%
2024-05-20	12.5600	12.8100	12.0100	12.40	-0.561%	96,957	-76.774%
2024-05-17	12.9200	13.0650	12.1700	12.47	-2.730%	89,015	-76.905%
2024-05-16	14.0200	14.0700	12.4000	12.82	-7.370%	96,322	-77.535%
2024-05-15	14.0000	14.7000	13.6850	13.84	-2.260%	121,223	-79.191%
2024-05-14	14.3700	14.5200	13.6300	14.16	+0.497%	46,872	-79.661%
2024-05-13	13.6800	14.4000	13.5400	14.09	+4.448%	114,905	-79.560%
2024-05-10	14.7954	14.8300	13.4200	13.49	-7.603%	59,094	-78.651%
2024-05-09	14.0600	14.6550	13.7550	14.60	+5.187%	43,385	-80.274%
2024-05-08	14.5600	14.8950	13.6700	13.88	-7.528%	51,484	-79.251%
2024-05-07	14.5200	15.0700	14.3200	15.01	+4.965%	82,031	-80.813%
2024-05-06	14.2000	14.7700	13.8000	14.30	+0.563%	140,696	-79.860%
2024-05-03	14.3600	14.6400	13.8700	14.22	-1.250%	114,893	-79.747%
2024-05-02	16.0800	16.1250	14.4000	14.40	-10.559%	79,209	-80.000%
2024-05-01	15.3800	16.5350	14.9100	16.10	+3.804%	129,312	-82.112%
2024-04-30	15.5000	15.9421	15.2300	15.51	-0.321%	71,178	-81.431%
2024-04-29	14.3600	16.2900	14.2300	15.56	+9.732%	65,857	-81.491%
2024-04-26	13.9400	14.1800	13.9400	14.18	+0.354%	22,746	-79.690%
2024-04-25	14.0600	14.4377	13.7600	14.13	-0.493%	44,944	-79.618%
2024-04-24	13.7400	14.3500	13.7400	14.20	+2.305%	36,767	-79.718%
2024-04-23	14.2000	14.3000	13.7001	13.88	+1.760%	84,956	-79.251%
2024-04-22	12.9700	13.7000	12.8800	13.64	+5.247%	82,863	-78.886%
2024-04-19	13.4900	13.8100	12.7798	12.96	-4.000%	235,446	-77.778%
2024-04-18	13.5000	13.6250	13.1100	13.50	+0.148%	79,570	-78.667%
2024-04-17	13.5500	13.8000	13.2400	13.48	-0.663%	154,313	-78.635%
2024-04-16	14.4600	14.4600	13.4200	13.57	-4.099%	84,141	-78.777%
2024-04-15	13.9500	14.5400	13.5288	14.15	-0.841%	58,109	-79.647%
2024-04-12	13.8900	14.4000	13.8900	14.27	+1.134%	61,354	-79.818%
2024-04-11	14.3000	14.3000	13.8600	14.11	+0.356%	100,180	-79.589%
2024-04-10	14.7300	15.2050	13.9000	14.06	-4.549%	117,999	-79.516%
2024-04-09	14.2700	14.8600	14.1200	14.73	+3.659%	74,237	-80.448%
2024-04-08	14.6900	15.0322	13.9500	14.21	-2.135%	88,715	-79.733%
2024-04-05	13.9200	14.8000	13.9200	14.52	+3.125%	78,159	-80.165%
2024-04-04	14.0400	14.7900	13.8400	14.08	-0.705%	141,323	-79.545%
2024-04-03	14.2600	14.4300	14.0500	14.18	+0.496%	142,970	-79.690%
2024-04-02	15.1500	15.2701	13.7500	14.11	-3.091%	170,528	-79.589%
2024-04-01	15.3500	15.3500	14.1800	14.56	0.000%	276,436	-80.220%

.dark-mode .QzbGR1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QzbGR1{ color: #333333; background-color: white; border: 2px solid #333333; }ANROAlto Neuroscience Inc.stock NYSE

ANRO
Alto Neuroscience Inc.
stock NYSE