Alto Neuroscience Inc. (ANRO)
NYSE: ANRO
· Real-Time Price · USD
7.12
0.23 (3.34%)
At close: Oct 06, 2025, 10:12 AM
ANRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.76 | 8.46 | 4.71 | 6.89 | 6.89 | 56.24% | 61,880,645 |
| Oct 2, 2025 | 4.04 | 4.77 | 4.04 | 4.41 | 4.41 | 8.35% | 159,203 |
| Oct 1, 2025 | 4.00 | 4.12 | 4.00 | 4.07 | 4.07 | 1.24% | 50,151 |
| Sep 30, 2025 | 4.00 | 4.13 | 3.93 | 4.02 | 4.02 | 0.25% | 43,004 |
| Sep 29, 2025 | 4.08 | 4.10 | 3.91 | 4.01 | 4.01 | 1.52% | 86,000 |
| Sep 26, 2025 | 3.84 | 3.98 | 3.77 | 3.95 | 3.95 | 3.95% | 62,100 |
| Sep 25, 2025 | 3.86 | 3.88 | 3.77 | 3.80 | 3.80 | -2.06% | 50,931 |
| Sep 24, 2025 | 4.09 | 4.14 | 3.78 | 3.88 | 3.88 | -5.60% | 56,580 |
| Sep 23, 2025 | 4.00 | 4.14 | 3.99 | 4.11 | 4.11 | 3.27% | 103,800 |
| Sep 22, 2025 | 3.74 | 3.99 | 3.65 | 3.98 | 3.98 | 10.56% | 126,534 |
| Sep 19, 2025 | 4.11 | 4.11 | 3.59 | 3.60 | 3.60 | -12.41% | 253,403 |
| Sep 18, 2025 | 3.94 | 4.11 | 3.89 | 4.11 | 4.11 | 7.59% | 84,793 |
| Sep 17, 2025 | 4.00 | 4.00 | 3.81 | 3.82 | 3.82 | -3.29% | 69,821 |
| Sep 16, 2025 | 3.80 | 3.95 | 3.77 | 3.95 | 3.95 | 4.77% | 57,522 |
| Sep 15, 2025 | 3.89 | 3.89 | 3.65 | 3.77 | 3.77 | -3.08% | 55,798 |
| Sep 12, 2025 | 3.92 | 3.99 | 3.86 | 3.89 | 3.89 | -1.02% | 38,800 |
| Sep 11, 2025 | 3.66 | 3.99 | 3.61 | 3.93 | 3.93 | 10.39% | 112,689 |
| Sep 10, 2025 | 3.75 | 3.75 | 3.50 | 3.56 | 3.56 | -5.57% | 76,449 |
| Sep 9, 2025 | 3.88 | 3.94 | 3.69 | 3.77 | 3.77 | -3.08% | 101,922 |
| Sep 8, 2025 | 3.68 | 3.95 | 3.62 | 3.89 | 3.89 | 5.99% | 53,153 |
Page 1 of 21