Dark

ANRO
Alto Neuroscience Inc.
stock NYSE

Market Open

Oct 1, 2026 11:48:11 AM EDT

25.83USD+1.156%(+0.30)153,339

25.72Bid 25.90Ask 0.18Spread

Pre-market

Sep 30, 2026 9:02:30 AM EDT

25.82USD+1.136%(+0.29)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

25.53USD-0.039%(-0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	25.8600	26.2500	25.5000	25.8300	+1.175%	153,339	0.000%
2026-09-30	26.8700	27.4100	25.5300	25.5300	-3.950%	891,623	+1.175%
2026-09-29	26.4400	27.4200	25.7450	26.5800	-0.300%	763,381	-2.822%
2026-09-28	26.3600	27.7600	25.8900	26.6600	+0.642%	587,005	-3.113%
2026-09-25	27.3600	27.6150	26.4800	26.4900	-2.539%	366,270	-2.492%
2026-09-24	27.5100	27.9100	26.3850	27.1800	-1.164%	788,426	-4.967%
2026-09-23	30.3900	30.6149	26.4100	27.5000	-10.656%	639,854	-6.073%
2026-09-22	30.7100	31.4600	30.1750	30.7800	+0.490%	347,074	-16.082%
2026-09-21	30.6400	30.8100	29.8000	30.6300	+1.189%	357,799	-15.671%
2026-09-18	31.3200	31.6500	30.0800	30.2700	-2.292%	2,199,284	-14.668%
2026-09-17	30.5900	31.6500	30.1100	30.9800	+3.267%	410,963	-16.624%
2026-09-16	30.5000	31.2100	29.8673	30.0000	-0.826%	548,383	-13.900%
2026-09-15	31.4000	31.4000	29.9450	30.2500	-4.514%	420,362	-14.612%
2026-09-14	31.9600	32.9850	31.1600	31.6800	-1.000%	453,310	-18.466%
2026-09-11	32.0000	33.1327	31.1100	32.0000	+1.010%	415,745	-19.281%
2026-09-10	33.7100	34.2000	31.3500	31.6800	-7.015%	790,033	-18.466%
2026-09-09	35.4800	36.9100	33.9067	34.0700	-4.859%	556,882	-24.186%
2026-09-08	34.6900	36.8400	34.0800	35.8100	+0.731%	580,964	-27.869%
2026-09-04	36.1750	36.9799	35.4500	35.5500	-2.335%	269,947	-27.342%
2026-09-03	36.8400	37.3600	35.9100	36.4000	-0.655%	324,658	-29.038%
2026-09-02	35.9700	37.3899	35.2200	36.6400	+4.091%	432,780	-29.503%
2026-09-01	35.2000	36.0400	34.6200	35.2000	-0.509%	350,248	-26.619%
2026-08-31	34.8900	35.8300	33.9800	35.3800	+0.712%	764,116	-26.993%
2026-08-28	35.0000	35.7200	34.7301	35.1300	-3.223%	246,759	-26.473%
2026-08-27	36.0800	36.8200	35.4600	36.3000	-0.630%	359,808	-28.843%
2026-08-26	35.8000	36.8600	34.8700	36.5300	+0.606%	282,848	-29.291%
2026-08-25	36.5200	37.4800	35.7400	36.3100	+0.166%	474,210	-28.863%
2026-08-24	33.9600	36.9900	33.5201	36.2500	+5.747%	867,970	-28.745%
2026-08-21	34.4400	35.2900	33.6600	34.2800	+0.088%	291,174	-24.650%
2026-08-20	34.3600	34.6500	33.6500	34.2500	-1.834%	313,930	-24.584%
2026-08-19	35.0000	35.4100	33.8050	34.8900	+2.227%	335,729	-25.967%
2026-08-18	33.1800	34.5400	33.0800	34.1300	+1.577%	433,913	-24.319%
2026-08-17	32.1500	34.3500	31.0800	33.6000	+4.543%	863,681	-23.125%
2026-08-14	31.7700	32.2900	29.8808	32.1400	-0.495%	874,489	-19.633%
2026-08-13	30.0000	33.6700	29.5900	32.3000	+10.692%	989,977	-20.031%
2026-08-12	28.2400	29.7000	28.2400	29.1800	+1.390%	278,064	-11.480%
2026-08-11	28.4900	29.0600	27.4300	28.7800	+1.732%	228,524	-10.250%
2026-08-10	28.6400	29.1500	27.4000	28.2900	-1.325%	417,964	-8.696%
2026-08-07	29.0000	29.2481	27.7100	28.6700	+0.702%	336,435	-9.906%
2026-08-06	27.9900	29.4900	27.6691	28.4700	+1.570%	421,152	-9.273%
2026-08-05	28.5100	28.5400	27.0000	28.0300	-0.708%	248,886	-7.849%
2026-08-04	27.7900	28.5000	27.0000	28.2300	+3.520%	555,438	-8.502%
2026-08-03	27.0000	27.6250	25.8000	27.2700	+0.739%	409,065	-5.281%
2026-07-31	28.5000	28.8000	26.8900	27.0700	-5.449%	323,669	-4.581%
2026-07-30	27.0900	28.7500	26.5100	28.6300	+7.148%	349,662	-9.780%
2026-07-29	27.6000	28.0700	26.6000	26.7200	-2.553%	300,207	-3.331%
2026-07-28	28.0000	28.0000	26.5100	27.4200	-1.615%	410,767	-5.799%
2026-07-27	26.6300	28.3150	26.4700	27.8700	+4.070%	499,762	-7.320%
2026-07-24	27.2800	27.8900	25.7200	26.7800	-0.261%	295,574	-3.547%
2026-07-23	26.6700	27.2100	26.4600	26.8500	-1.396%	257,880	-3.799%
2026-07-22	26.5400	27.5900	26.0001	27.2300	+0.591%	395,016	-5.141%
2026-07-21	26.0500	27.4600	25.9600	27.0700	+4.517%	437,464	-4.581%
2026-07-20	27.5100	28.6300	25.6600	25.9000	-5.955%	617,905	-0.270%
2026-07-17	26.6300	28.8200	26.4400	27.5400	+0.768%	777,370	-6.209%
2026-07-16	27.5750	28.5600	26.7000	27.3300	-1.761%	545,907	-5.488%
2026-07-15	27.7400	28.3400	26.4400	27.8200	+0.072%	422,439	-7.153%
2026-07-14	28.6200	28.8500	26.2200	27.8000	-0.821%	559,917	-7.086%
2026-07-13	26.4500	28.4000	25.5000	28.0300	+5.853%	2,147,691	-7.849%
2026-07-10	27.2000	27.6300	24.8100	26.4800	-4.197%	517,066	-2.455%
2026-07-09	26.1300	27.8300	25.7000	27.6400	+5.941%	509,496	-6.548%
2026-07-08	25.7600	27.2000	24.5800	26.0900	+1.518%	884,717	-0.997%
2026-07-07	26.2500	26.7700	24.3000	25.7000	-1.983%	662,935	+0.506%
2026-07-06	24.8500	26.8700	24.4050	26.2200	+5.811%	677,847	-1.487%
2026-07-02	24.8500	26.0000	24.3900	24.7800	-0.642%	438,527	+4.237%
2026-07-01	26.4500	26.9750	24.9000	24.9400	-5.495%	378,206	+3.569%
2026-06-30	27.9900	28.3000	26.1800	26.3900	-5.985%	424,109	-2.122%
2026-06-29	26.6200	28.2600	25.7975	28.0700	+3.809%	644,896	-7.980%
2026-06-26	25.0300	27.1100	24.8900	27.0400	+6.877%	4,414,919	-4.475%
2026-06-25	24.9300	26.3800	24.8150	25.3000	+1.566%	322,186	+2.095%
2026-06-24	24.7600	26.5700	24.7600	24.9100	+1.923%	379,436	+3.693%
2026-06-23	22.3200	25.8000	22.3200	24.4400	+6.585%	404,615	+5.687%
2026-06-22	23.0900	23.9500	22.5550	22.9300	+0.836%	366,747	+12.647%
2026-06-18	22.5000	23.5100	21.7590	22.7400	+4.360%	558,218	+13.588%
2026-06-17	20.9800	22.2800	20.9800	21.7900	+3.762%	272,799	+18.541%
2026-06-16	21.2500	22.1250	20.6700	21.0000	-0.803%	267,345	+23.000%
2026-06-15	21.8000	21.9050	20.8500	21.1700	-1.397%	246,761	+22.012%
2026-06-12	21.5000	22.7900	21.2350	21.4700	+0.187%	272,048	+20.307%
2026-06-11	19.7500	21.6500	19.6000	21.4300	+8.892%	336,770	+20.532%
2026-06-10	21.0200	21.5500	19.3900	19.6800	-6.950%	347,091	+31.250%
2026-06-09	18.4600	21.2700	17.9700	21.1500	+15.954%	598,168	+22.128%
2026-06-08	18.4700	19.0900	17.9000	18.2400	-0.110%	515,535	+41.612%
2026-06-05	19.8000	20.2100	17.9452	18.2600	-8.837%	414,098	+41.457%
2026-06-04	18.8500	20.1700	18.6600	20.0300	+6.260%	366,843	+28.957%
2026-06-03	18.6400	19.4300	18.3900	18.8500	+0.748%	471,619	+37.029%
2026-06-02	19.5300	19.8750	18.4700	18.7100	-5.505%	321,145	+38.055%
2026-06-01	20.0200	20.3900	19.5500	19.8000	-1.345%	219,426	+30.455%
2026-05-29	19.9700	20.5000	19.3300	20.0700	-0.742%	170,977	+28.700%
2026-05-28	20.4700	20.4800	19.8038	20.2200	-1.076%	247,369	+27.745%
2026-05-27	20.9700	21.6000	20.2200	20.4400	-2.944%	153,202	+26.370%
2026-05-26	21.1300	22.0000	20.2800	21.0600	-0.754%	413,618	+22.650%
2026-05-22	21.6900	21.6900	20.5600	21.2200	-1.486%	271,396	+21.725%
2026-05-21	20.7500	21.5900	20.5900	21.5400	+3.657%	263,931	+19.916%
2026-05-20	20.4600	20.9600	20.0900	20.7800	+1.614%	211,729	+24.302%
2026-05-19	21.7100	22.4400	20.2100	20.4500	-6.193%	330,311	+26.308%
2026-05-18	22.7000	23.2500	21.2000	21.8000	-5.135%	689,896	+18.486%
2026-05-15	23.0400	23.5000	22.4100	22.9800	-2.586%	376,330	+12.402%
2026-05-14	22.0000	23.9100	21.9301	23.5900	+3.239%	509,840	+9.496%
2026-05-13	23.9200	23.9900	22.3000	22.8500	-7.227%	416,747	+13.042%
2026-05-12	24.6000	24.9500	23.4600	24.6300	+0.408%	206,922	+4.872%
2026-05-11	24.3400	26.0500	23.7400	24.5300	+1.113%	389,449	+5.300%
2026-05-08	24.4700	24.9100	23.6500	24.2600	+0.789%	171,305	+6.472%
2026-05-07	24.2300	24.4600	23.3300	24.0700	-1.715%	614,865	+7.312%
2026-05-06	25.2300	26.0700	24.4100	24.4900	-3.772%	352,801	+5.472%
2026-05-05	25.9100	26.7780	24.8000	25.4500	+1.032%	292,945	+1.493%
2026-05-04	25.1200	26.0000	24.7450	25.1900	+1.002%	238,758	+2.541%
2026-05-01	25.4600	25.7500	24.2550	24.9400	-2.806%	208,923	+3.569%
2026-04-30	24.6000	25.8500	23.2800	25.6600	+5.597%	336,815	+0.663%
2026-04-29	24.3900	24.3900	23.5200	24.3000	-0.695%	146,588	+6.296%
2026-04-28	24.2400	24.9900	23.6900	24.4700	+0.824%	140,313	+5.558%
2026-04-27	24.5500	25.6600	23.9203	24.2700	-1.020%	185,315	+6.428%
2026-04-24	25.9200	26.0100	24.1500	24.5200	-4.629%	195,028	+5.343%
2026-04-23	26.9400	27.8700	25.4300	25.7100	-5.339%	230,090	+0.467%
2026-04-22	26.2200	28.4410	25.9644	27.1600	+6.135%	335,644	-4.897%
2026-04-21	27.1400	27.3500	24.8401	25.5900	-6.367%	318,541	+0.938%
2026-04-20	27.5900	27.5900	26.0100	27.3300	-1.407%	334,880	-5.488%
2026-04-17	26.2500	28.1100	25.8050	27.7200	+6.370%	337,303	-6.818%
2026-04-16	25.5000	26.2450	25.0575	26.0600	+2.316%	321,352	-0.883%
2026-04-15	25.4500	25.8400	24.7500	25.4700	-1.356%	341,362	+1.413%
2026-04-14	26.4500	27.5000	25.6000	25.8200	+0.272%	534,298	+0.039%
2026-04-13	22.6900	25.9000	22.2893	25.7500	+13.038%	787,412	+0.311%
2026-04-10	22.5300	22.7800	21.7400	22.7800	+1.696%	193,448	+13.389%
2026-04-09	21.4600	22.6100	20.8200	22.4000	+3.178%	194,049	+15.313%
2026-04-08	21.8500	22.3000	21.5700	21.7100	+1.686%	267,544	+18.977%
2026-04-07	22.3400	22.3400	20.8900	21.3500	-5.237%	266,662	+20.984%
2026-04-06	21.3500	22.6500	21.0000	22.5300	+3.921%	346,598	+14.647%
2026-04-02	20.0000	22.9500	19.4900	21.6800	-7.390%	710,509	+19.142%
2026-04-01	22.5700	23.8700	21.9700	23.4100	+4.137%	449,046	+10.337%
2026-03-31	20.3500	23.0473	20.0000	22.4800	+12.513%	744,204	+14.902%
2026-03-30	20.6300	21.2400	19.6700	19.9800	-2.537%	174,755	+29.279%
2026-03-27	20.7000	21.4200	19.8500	20.5000	-1.537%	201,842	+26.000%
2026-03-26	20.3500	21.5500	20.2700	20.8200	+0.726%	211,466	+24.063%
2026-03-25	20.0500	21.1200	19.9750	20.6700	+2.377%	186,075	+24.964%
2026-03-24	19.7700	20.4600	19.4129	20.1900	+0.849%	167,502	+27.935%
2026-03-23	21.4800	22.4000	19.6100	20.0200	-6.754%	496,852	+29.021%
2026-03-20	21.2500	22.3950	20.5700	21.4700	-2.586%	423,583	+20.307%
2026-03-19	22.0600	22.5200	20.9400	22.0400	-2.131%	347,469	+17.196%
2026-03-18	22.6600	23.1700	21.8600	22.5200	+0.716%	296,071	+14.698%
2026-03-17	24.3200	25.1700	22.3000	22.3600	-7.946%	398,047	+15.519%
2026-03-16	22.5200	25.1250	21.7600	24.2900	+9.119%	792,575	+6.340%
2026-03-13	22.2200	22.8299	21.7800	22.2600	+0.135%	263,864	+16.038%
2026-03-12	22.8000	23.1850	21.2300	22.2300	-3.557%	322,380	+16.194%
2026-03-11	20.7200	23.5600	20.6300	23.0500	+10.393%	444,155	+12.061%
2026-03-10	21.8500	22.5000	20.6500	20.8800	-5.048%	199,441	+23.707%
2026-03-09	20.2800	22.0000	20.2800	21.9900	+5.925%	327,617	+17.462%
2026-03-06	20.1400	21.4899	20.0300	20.7600	+0.875%	218,457	+24.422%
2026-03-05	20.7000	21.0000	19.2800	20.5800	-3.966%	155,628	+25.510%
2026-03-04	20.2900	21.5700	19.5300	21.4300	+6.564%	128,652	+20.532%
2026-03-03	19.8800	20.5500	18.5600	20.1100	-2.521%	165,849	+28.444%
2026-03-02	19.3500	21.5599	19.1600	20.6300	+4.774%	267,336	+25.206%
2026-02-27	18.9400	19.7400	18.7800	19.6900	+2.074%	91,613	+31.183%
2026-02-26	19.1300	19.3000	18.4200	19.2900	+1.580%	108,967	+33.904%
2026-02-25	19.3000	19.8500	18.6500	18.9900	-1.708%	109,545	+36.019%
2026-02-24	18.4000	19.9100	18.0000	19.3200	+5.574%	221,773	+33.696%
2026-02-23	17.4100	18.4900	17.4100	18.3000	+3.859%	125,943	+41.148%
2026-02-20	19.2800	19.4900	17.0800	17.6200	-9.641%	184,425	+46.595%
2026-02-19	18.1000	19.8600	17.9300	19.5000	+7.616%	382,899	+32.462%
2026-02-18	19.3700	19.4150	17.5800	18.1200	-5.919%	203,626	+42.550%
2026-02-17	16.6300	19.3500	16.6300	19.2600	+14.032%	333,060	+34.112%
2026-02-13	16.8000	17.5500	16.0600	16.8900	+2.737%	209,801	+52.931%
2026-02-12	16.8400	16.9500	15.9700	16.4400	-1.616%	166,528	+57.117%
2026-02-11	16.6600	16.8000	15.5600	16.7100	+0.360%	213,722	+54.578%
2026-02-10	16.8500	16.8500	16.1800	16.6500	-1.128%	295,723	+55.135%
2026-02-09	15.2200	16.8500	14.8000	16.8400	+10.644%	314,566	+53.385%
2026-02-06	14.3500	15.4100	13.9121	15.2200	+7.867%	301,587	+69.711%
2026-02-05	14.6800	15.3400	14.0200	14.1100	-5.933%	320,270	+83.062%
2026-02-04	16.0000	16.0550	14.5800	15.0000	-7.178%	342,469	+72.200%
2026-02-03	16.0500	16.2950	15.8300	16.1600	+2.214%	150,622	+59.839%
2026-02-02	15.2800	16.2500	14.4000	15.8100	+2.132%	245,018	+63.378%
2026-01-30	15.3400	15.6100	14.3800	15.4800	+1.044%	199,311	+66.860%
2026-01-29	15.2500	15.5000	14.7500	15.3200	-0.065%	311,921	+68.603%
2026-01-28	16.7600	16.7600	15.3000	15.3300	-8.804%	130,611	+68.493%
2026-01-27	16.4100	17.0000	16.4100	16.8100	+2.438%	69,663	+53.659%
2026-01-26	16.3400	17.0700	16.0500	16.4100	-1.204%	187,124	+57.404%
2026-01-23	17.0000	17.3850	16.5701	16.6100	-3.318%	135,882	+55.509%
2026-01-22	17.6200	18.0900	17.1800	17.1800	-2.331%	110,719	+50.349%
2026-01-21	17.6000	17.9400	16.9400	17.5900	+0.976%	98,343	+46.845%
2026-01-20	16.6700	18.4991	16.3001	17.4200	+1.456%	220,410	+48.278%
2026-01-16	17.0700	17.5100	16.5502	17.1700	+0.881%	206,782	+50.437%
2026-01-15	17.1300	17.1400	16.6000	17.0200	-0.816%	84,451	+51.763%
2026-01-14	16.5700	17.5000	16.0800	17.1600	+4.000%	160,767	+50.524%
2026-01-13	17.3400	17.3400	15.9000	16.5000	-2.597%	147,642	+56.545%
2026-01-12	16.3300	17.0200	15.6801	16.9400	+3.482%	135,577	+52.479%
2026-01-09	16.0500	17.4700	15.6900	16.3700	+3.021%	210,430	+57.789%
2026-01-08	15.6200	16.0189	15.4800	15.8900	-0.687%	170,870	+62.555%
2026-01-07	15.0100	16.3300	15.0100	16.0000	+6.101%	208,234	+61.438%
2026-01-06	16.5600	16.5600	14.0800	15.0800	-8.772%	419,794	+71.286%
2026-01-05	16.6300	16.6900	15.5800	16.5300	-0.362%	274,340	+56.261%
2026-01-02	17.9500	17.9500	16.2210	16.5900	-6.798%	237,111	+55.696%
2025-12-31	17.7600	18.3099	17.6900	17.8000	-0.780%	200,556	+45.112%
2025-12-30	18.8000	18.9100	17.3700	17.9400	-3.393%	373,429	+43.980%
2025-12-29	18.2300	18.8575	18.0000	18.5700	+0.760%	277,201	+39.095%
2025-12-26	19.6800	19.6800	18.2100	18.4300	-7.294%	305,731	+40.152%
2025-12-24	19.6200	20.0100	19.5800	19.8800	+1.119%	121,001	+29.930%
2025-12-23	19.8600	20.8400	19.3700	19.6600	-1.896%	294,451	+31.384%
2025-12-22	20.0000	20.2100	19.3000	20.0400	+0.300%	624,362	+28.892%
2025-12-19	20.0000	20.9075	19.0665	19.9800	+2.725%	1,287,869	+29.279%
2025-12-18	17.9200	19.9700	17.4000	19.4500	+6.927%	716,969	+32.802%
2025-12-17	17.2400	18.6400	17.2050	18.1900	+6.374%	698,938	+42.001%
2025-12-16	16.3100	17.6800	15.9000	17.1000	+0.411%	500,159	+51.053%
2025-12-15	15.2500	17.6050	15.0000	17.0300	+12.558%	1,216,955	+51.674%
2025-12-12	14.9600	15.2300	14.4000	15.1300	+3.065%	217,787	+70.720%
2025-12-11	14.2100	15.3100	14.0000	14.6800	+2.801%	233,386	+75.954%
2025-12-10	13.2000	14.3250	13.0200	14.2800	+7.774%	291,645	+80.882%
2025-12-09	13.6100	13.8400	12.5100	13.2500	-4.263%	332,076	+94.943%
2025-12-08	13.8300	14.3300	13.4580	13.8400	+3.053%	375,827	+86.633%
2025-12-05	13.4600	13.7100	12.9500	13.4300	+0.374%	206,643	+92.331%
2025-12-04	13.5000	13.6200	13.2150	13.3800	-0.075%	241,972	+93.049%
2025-12-03	12.9400	13.6600	12.9400	13.3900	+4.609%	357,620	+92.905%
2025-12-02	13.0800	13.2650	12.6300	12.8000	-1.840%	185,523	+101.797%
2025-12-01	13.5000	13.7300	13.0200	13.0400	-5.848%	245,940	+98.083%
2025-11-28	13.5500	14.0800	13.4251	13.8500	+2.517%	278,696	+86.498%
2025-11-26	13.4000	13.7900	13.1600	13.5100	+1.123%	181,639	+91.192%
2025-11-25	13.5800	13.8342	12.9301	13.3600	+0.451%	198,152	+93.338%
2025-11-24	13.3400	13.5575	12.5500	13.3000	+0.377%	218,767	+94.211%
2025-11-21	14.0300	14.1680	12.8800	13.2500	-6.360%	337,944	+94.943%
2025-11-20	15.3200	16.4900	14.0500	14.1500	-8.945%	444,494	+82.544%
2025-11-19	14.6500	15.7800	14.5700	15.5400	+5.356%	518,574	+66.216%
2025-11-18	13.6300	14.9200	13.6000	14.7500	+6.884%	440,540	+75.119%
2025-11-17	12.8400	14.7900	12.5450	13.8000	+13.955%	532,237	+87.174%
2025-11-14	11.0100	13.2250	10.8000	12.1100	+6.696%	436,949	+113.295%
2025-11-13	14.4500	14.4500	11.3400	11.3500	-20.070%	634,477	+127.577%
2025-11-12	13.4000	14.6900	13.3000	14.2000	+5.970%	444,644	+81.901%
2025-11-11	12.7300	13.7600	12.4700	13.4000	+5.181%	340,881	+92.761%
2025-11-10	11.8800	12.9000	11.8717	12.7400	+10.303%	272,293	+102.747%
2025-11-07	10.8700	11.5600	10.6200	11.5500	+3.774%	556,751	+123.636%
2025-11-06	11.2500	11.5100	10.8300	11.1300	-1.417%	215,884	+132.075%
2025-11-05	11.2300	11.6500	11.1200	11.2900	+0.534%	241,498	+128.787%
2025-11-04	11.9800	11.9800	10.2000	11.2300	-7.724%	759,501	+130.009%
2025-11-03	14.1900	14.2000	11.8054	12.1700	-14.235%	783,597	+112.243%
2025-10-31	14.3100	14.7000	13.5300	14.1900	-0.908%	436,954	+82.030%
2025-10-30	14.1000	15.1800	13.6700	14.3200	+1.994%	545,344	+80.377%
2025-10-29	13.5200	15.0400	13.2300	14.0400	+3.084%	1,208,703	+83.974%
2025-10-28	12.1500	13.7199	11.7300	13.6200	+11.184%	1,156,254	+89.648%
2025-10-27	11.5000	12.7099	11.2300	12.2500	+11.364%	1,034,271	+110.857%
2025-10-24	11.6500	11.9500	10.9200	11.0000	-1.610%	356,533	+134.818%
2025-10-23	10.2500	11.2400	10.1800	11.1800	+9.608%	437,583	+131.038%
2025-10-22	10.5800	10.9499	9.7300	10.2000	-5.991%	620,589	+153.235%
2025-10-21	10.8400	11.4400	10.5300	10.8500	-1.364%	1,065,016	+138.065%
2025-10-20	6.7500	12.1900	6.7200	11.0000	+80.921%	17,764,866	+134.818%
2025-10-17	5.7600	6.1900	5.7100	6.0800	+3.401%	354,230	+324.836%
2025-10-16	6.2100	6.3400	5.7400	5.8800	-3.764%	378,059	+339.286%
2025-10-15	5.5900	6.1900	5.5600	6.1100	+8.719%	318,547	+322.750%
2025-10-14	5.7100	5.7829	5.2250	5.6200	-4.422%	425,918	+359.609%
2025-10-13	5.7700	5.9600	5.6101	5.8800	+4.255%	235,317	+339.286%
2025-10-10	6.0300	6.1500	5.5200	5.6400	-6.312%	314,691	+357.979%
2025-10-09	6.2600	6.4400	5.9400	6.0200	-3.060%	408,828	+329.070%
2025-10-08	6.1500	6.2694	5.8991	6.2100	+4.545%	382,047	+315.942%
2025-10-07	6.4100	6.5909	5.6300	5.9400	-9.174%	814,144	+334.848%
2025-10-06	7.0400	7.7000	6.3384	6.5400	-5.080%	1,940,209	+294.954%
2025-10-03	4.7600	8.4600	4.7100	6.8900	+56.236%	61,880,645	+274.891%
2025-10-02	4.0400	4.7700	4.0400	4.4100	+8.354%	159,203	+485.714%
2025-10-01	4.0000	4.1200	4.0000	4.0700	+1.244%	50,151	+534.644%
2025-09-30	4.0000	4.1266	3.9267	4.0200	+0.249%	43,004	+542.537%
2025-09-29	4.0800	4.0961	3.9100	4.0100	+1.519%	85,998	+544.140%
2025-09-26	3.8400	3.9800	3.7700	3.9500	+3.947%	62,078	+553.924%
2025-09-25	3.8600	3.8800	3.7700	3.8000	-2.062%	50,931	+579.737%
2025-09-24	4.0900	4.1398	3.7800	3.8800	-5.596%	56,580	+565.722%
2025-09-23	4.0000	4.1400	3.9900	4.1100	+3.266%	103,796	+528.467%
2025-09-22	3.7400	3.9880	3.6500	3.9800	+10.556%	126,534	+548.995%
2025-09-19	4.1100	4.1100	3.5900	3.6000	-12.409%	253,403	+617.500%
2025-09-18	3.9400	4.1100	3.8900	4.1100	+7.592%	84,793	+528.467%
2025-09-17	4.0000	4.0000	3.8100	3.8200	-3.291%	69,821	+576.178%
2025-09-16	3.8000	3.9500	3.7700	3.9500	+4.775%	57,522	+553.924%
2025-09-15	3.8900	3.8900	3.6500	3.7700	-3.085%	55,798	+585.146%
2025-09-12	3.9200	3.9920	3.8570	3.8900	-1.018%	38,762	+564.010%
2025-09-11	3.6600	3.9900	3.6100	3.9300	+10.393%	112,689	+557.252%
2025-09-10	3.7500	3.7500	3.5000	3.5600	-5.570%	76,449	+625.562%
2025-09-09	3.8800	3.9400	3.6900	3.7700	-3.085%	101,922	+585.146%
2025-09-08	3.6800	3.9500	3.6200	3.8900	+5.995%	53,153	+564.010%
2025-09-05	3.5100	3.7000	3.4700	3.6700	+4.558%	36,319	+603.815%
2025-09-04	3.6000	3.6000	3.4100	3.5100	-2.770%	57,415	+635.897%
2025-09-03	3.9200	3.9200	3.5700	3.6100	-6.959%	32,944	+615.512%
2025-09-02	3.6900	3.9008	3.6500	3.8800	+5.435%	103,430	+565.722%
2025-08-29	3.8500	3.8500	3.5200	3.6800	-3.412%	89,961	+601.902%
2025-08-28	4.1400	4.1800	3.7900	3.8100	-7.524%	82,975	+577.953%
2025-08-27	4.1500	4.1850	4.0500	4.1200	-0.723%	78,684	+526.942%
2025-08-26	3.9500	4.2500	3.9336	4.1500	+5.330%	91,155	+522.410%
2025-08-25	3.9100	4.0700	3.8900	3.9400	+1.026%	99,836	+555.584%
2025-08-22	3.6100	3.9300	3.6100	3.9000	+8.635%	157,544	+562.308%
2025-08-21	3.4000	3.6975	3.3500	3.5900	+4.665%	122,736	+619.499%
2025-08-20	3.4200	3.4988	3.3200	3.4300	0.000%	31,909	+653.061%
2025-08-19	3.4300	3.4700	3.3300	3.4300	+0.587%	78,483	+653.061%
2025-08-18	3.0700	3.5400	3.0460	3.4100	+8.599%	221,857	+657.478%
2025-08-15	3.1500	3.1700	3.0600	3.1400	+0.641%	58,677	+722.611%
2025-08-14	3.0700	3.1400	3.0200	3.1200	-0.319%	64,868	+727.885%
2025-08-13	3.1600	3.2200	3.0646	3.1300	-1.572%	77,872	+725.240%
2025-08-12	3.0700	3.2000	3.0300	3.1800	+3.922%	103,187	+712.264%
2025-08-11	3.0300	3.1000	3.0250	3.0600	-0.326%	50,632	+744.118%
2025-08-08	3.0800	3.0800	3.0500	3.0700	+0.327%	73,032	+741.368%
2025-08-07	3.0500	3.0900	3.0500	3.0600	-1.290%	98,708	+744.118%
2025-08-06	3.0500	3.1000	3.0000	3.1000	+0.977%	141,566	+733.226%
2025-08-05	3.0500	3.0900	3.0500	3.0700	+0.327%	46,790	+741.368%
2025-08-04	3.0500	3.1000	3.0500	3.0600	+0.328%	87,817	+744.118%
2025-08-01	3.0500	3.1200	3.0120	3.0500	-0.651%	220,951	+746.885%
2025-07-31	3.0500	3.1277	3.0500	3.0700	0.000%	179,182	+741.368%
2025-07-30	3.0500	3.1300	3.0500	3.0700	+0.656%	102,404	+741.368%
2025-07-29	3.1200	3.1200	3.0500	3.0500	-1.294%	105,646	+746.885%
2025-07-28	3.0600	3.1900	3.0500	3.0900	+0.325%	67,110	+735.922%
2025-07-25	3.0800	3.1426	3.0000	3.0800	0.000%	117,445	+738.636%
2025-07-24	3.0300	3.1400	2.9702	3.0800	+0.326%	122,864	+738.636%
2025-07-23	2.8500	3.0800	2.8500	3.0700	+9.643%	151,585	+741.368%
2025-07-22	2.7300	2.8700	2.7200	2.8000	+2.564%	82,464	+822.500%
2025-07-21	2.8300	2.8700	2.7200	2.7300	-1.799%	70,039	+846.154%
2025-07-18	2.9000	2.9100	2.7400	2.7800	-3.472%	83,094	+829.137%
2025-07-17	2.6700	3.0500	2.6700	2.8800	+8.679%	394,072	+796.875%
2025-07-16	2.6000	2.6900	2.5900	2.6500	+3.113%	55,593	+874.717%
2025-07-15	2.7000	2.7400	2.5300	2.5700	-4.104%	93,410	+905.058%
2025-07-14	2.6300	2.7422	2.5740	2.6800	+3.077%	95,381	+863.806%
2025-07-11	2.5800	2.6600	2.5000	2.6000	+0.775%	69,332	+893.462%
2025-07-10	2.5400	2.6700	2.5400	2.5800	0.000%	74,218	+901.163%
2025-07-09	2.5300	2.7400	2.5000	2.5800	+3.200%	184,315	+901.163%
2025-07-08	2.3100	2.5300	2.2900	2.5000	+9.649%	228,163	+933.200%
2025-07-07	2.3400	2.3750	2.2800	2.2800	-2.979%	88,090	+1,032.895%
2025-07-03	2.3200	2.4000	2.2700	2.3500	+2.174%	83,674	+999.149%
2025-07-02	2.2200	2.4100	2.2200	2.3000	+3.604%	190,128	+1,023.043%
2025-07-01	2.2000	2.2800	2.2000	2.2200	+0.909%	200,340	+1,063.514%
2025-06-30	2.3300	2.3349	2.1500	2.2000	-4.762%	393,936	+1,074.091%
2025-06-27	2.3200	2.4900	2.2900	2.3100	+0.435%	2,615,672	+1,018.182%
2025-06-26	2.3800	2.6200	2.2500	2.3000	-10.506%	722,086	+1,023.043%
2025-06-25	2.4600	2.6499	2.3900	2.5700	+2.800%	214,215	+905.058%
2025-06-24	2.3700	2.5700	2.3700	2.5000	+4.603%	235,216	+933.200%
2025-06-23	2.2500	2.4700	2.2000	2.3900	+6.222%	591,552	+980.753%
2025-06-20	2.2700	2.2700	2.1518	2.2500	-0.881%	457,398	+1,048.000%
2025-06-18	2.2400	2.3250	2.2100	2.2700	+1.794%	149,415	+1,037.885%
2025-06-17	2.3000	2.3600	2.2300	2.2300	-3.463%	228,141	+1,058.296%
2025-06-16	2.4100	2.4200	2.2500	2.3100	-4.149%	205,883	+1,018.182%
2025-06-13	2.4300	2.5000	2.4000	2.4100	-1.633%	152,234	+971.784%
2025-06-12	2.4500	2.5445	2.4000	2.4500	-2.000%	163,770	+954.286%
2025-06-11	2.6700	2.6990	2.4450	2.5000	-5.303%	324,144	+933.200%
2025-06-10	2.5800	2.7000	2.5000	2.6400	+3.937%	261,608	+878.409%
2025-06-09	2.6500	2.6700	2.5160	2.5400	-1.167%	179,793	+916.929%
2025-06-06	2.4200	2.6000	2.4000	2.5700	+7.983%	260,894	+905.058%
2025-06-05	2.4600	2.4654	2.2800	2.3800	-2.857%	247,250	+985.294%
2025-06-04	2.6400	2.6900	2.4100	2.4500	-6.844%	251,512	+954.286%
2025-06-03	2.5600	2.7700	2.4300	2.6300	+1.154%	1,253,938	+882.129%
2025-06-02	2.6000	2.7100	2.5200	2.6000	+0.775%	155,234	+893.462%
2025-05-30	2.6800	2.6800	2.5500	2.5800	-4.089%	107,638	+901.163%
2025-05-29	2.7700	2.7900	2.6600	2.6900	-1.103%	98,046	+860.223%
2025-05-28	2.9000	2.9000	2.7100	2.7200	-5.226%	117,411	+849.632%
2025-05-27	3.0800	3.0800	2.8300	2.8700	-5.281%	176,026	+800.000%
2025-05-23	2.9000	3.0799	2.8950	3.0300	+3.413%	276,114	+752.475%
2025-05-22	2.8800	2.9900	2.8474	2.9300	+2.807%	178,853	+781.570%
2025-05-21	2.8800	2.9700	2.7700	2.8500	-2.062%	239,619	+806.316%
2025-05-20	2.5500	2.9700	2.5500	2.9100	+14.567%	307,719	+787.629%
2025-05-19	2.5100	2.6047	2.4850	2.5400	+0.395%	95,081	+916.929%
2025-05-16	2.4400	2.5950	2.4200	2.5300	+4.115%	217,242	+920.949%
2025-05-15	2.2000	2.4500	2.1600	2.4300	+10.455%	170,621	+962.963%
2025-05-14	2.3800	2.3900	2.1800	2.2000	-7.173%	186,293	+1,074.091%
2025-05-13	2.3600	2.3800	2.3400	2.3700	+1.282%	105,420	+989.873%
2025-05-12	2.2600	2.3500	2.2500	2.3400	+5.405%	125,868	+1,003.846%
2025-05-09	2.2300	2.2500	2.1900	2.2200	+1.370%	148,535	+1,063.514%
2025-05-08	2.1700	2.3000	2.1500	2.1900	+0.922%	160,993	+1,079.452%
2025-05-07	2.2100	2.2500	2.1200	2.1700	-0.913%	502,317	+1,090.323%
2025-05-06	2.3000	2.3100	2.1300	2.1900	-6.809%	216,783	+1,079.452%
2025-05-05	2.4000	2.4500	2.3300	2.3500	-3.689%	96,771	+999.149%
2025-05-02	2.4900	2.5400	2.3300	2.4400	-0.408%	157,599	+958.607%
2025-05-01	2.5000	2.5000	2.3800	2.4500	-1.606%	148,515	+954.286%
2025-04-30	2.4100	2.5000	2.2700	2.4900	+2.049%	134,869	+937.349%
2025-04-29	2.4100	2.4600	2.3100	2.4400	+1.245%	171,686	+958.607%
2025-04-28	2.3600	2.4100	2.2800	2.4100	+2.553%	151,239	+971.784%
2025-04-25	2.2500	2.3500	2.2000	2.3500	+3.070%	141,907	+999.149%
2025-04-24	2.2800	2.3362	2.2400	2.2800	+0.441%	100,053	+1,032.895%
2025-04-23	2.3300	2.4600	2.2600	2.2700	+0.442%	149,526	+1,037.885%
2025-04-22	2.3700	2.3700	2.1400	2.2600	-2.586%	344,659	+1,042.920%
2025-04-21	2.2300	2.3300	2.1700	2.3200	+2.655%	183,528	+1,013.362%
2025-04-17	2.1900	2.2700	2.1500	2.2600	+0.444%	148,826	+1,042.920%
2025-04-16	2.3600	2.3700	2.0901	2.2500	-4.661%	246,938	+1,048.000%
2025-04-15	2.0700	2.3800	2.0200	2.3600	+13.462%	361,738	+994.492%
2025-04-14	2.2100	2.2100	2.0800	2.0800	-2.347%	211,716	+1,141.827%
2025-04-11	2.0900	2.1500	1.9800	2.1300	+3.902%	168,333	+1,112.676%

.dark-mode .l5LYRQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l5LYRQ{ color: #333333; background-color: white; border: 2px solid #333333; }ANROAlto Neuroscience Inc.stock NYSE

ANRO
Alto Neuroscience Inc.
stock NYSE