Alto Neuroscience, Inc. Common Stock (ANRO)

27.54
+0.21 (0.77%)
NYSE· Last Trade: Jul 19th, 10:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alto Neuroscience, Inc. Common Stock (ANRO)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202626.6328.8226.4427.54777,37027.54
7/16/202627.5828.5626.7027.33545,90527.33
7/15/202627.7428.3426.4427.82422,44027.82
7/14/202628.6228.8526.2227.80559,91727.80
7/13/202626.4528.4025.5028.032,147,38028.03
7/10/202627.2027.6324.8126.48517,08126.48
7/09/202626.1327.8325.7027.64509,39127.64
7/08/202625.7627.2024.5826.09884,71726.09
7/07/202626.2526.7724.3025.70662,93525.70
7/06/202624.8526.8724.4126.22677,64526.22
7/02/202624.8526.0024.3924.78438,52724.78
7/01/202626.4526.9824.9224.94378,16624.94
6/30/202627.9928.3026.1826.39424,10926.39
6/29/202626.6228.2625.8028.07644,89628.07
6/26/202625.0327.1124.8927.044,414,91927.04
6/25/202624.9326.3824.8225.30322,18625.30
6/24/202624.7626.5724.7624.91379,43624.91
6/23/202622.3225.8022.3224.44404,56424.44
6/22/202623.0923.9522.5522.93366,74722.93
6/18/202622.5023.5121.7622.74558,21822.74
6/17/202620.9822.2820.9821.79272,79821.79
6/16/202621.2522.1320.6721.00267,34521.00
6/15/202621.8021.9120.8521.17246,76121.17
6/12/202621.5022.7921.2321.47272,04821.47
6/11/202619.7521.6519.6021.43336,77021.43
6/10/202621.0221.5519.3919.68347,09119.68
6/09/202618.4621.2717.9721.15598,17121.15
6/08/202618.4719.0917.9018.24515,53718.24
6/05/202619.8020.2117.9518.26414,09818.26
6/04/202618.8520.1718.6620.03366,84020.03
6/03/202618.6419.4318.3918.85471,54218.85
6/02/202619.5319.8818.4718.71321,14618.71
6/01/202620.0220.3919.5519.80219,42619.80
5/29/202619.9720.5019.3320.07170,97820.07
5/28/202620.4720.4819.8020.22247,15320.22
5/27/202620.9721.6020.2220.44153,20220.44
5/26/202621.1322.0020.2821.06413,61821.06
5/22/202621.6921.6920.5621.22271,39621.22
5/21/202620.7521.5920.5921.54263,92621.54
5/20/202620.4620.9620.0920.78211,73120.78
5/19/202621.7122.4420.2120.45330,31120.45
5/18/202622.7023.2521.2021.80689,89621.80
5/15/202623.0423.5022.4122.98376,33022.98
5/14/202622.0023.9121.9323.59509,84023.59
5/13/202623.9223.9922.3022.85416,74722.85
5/12/202624.6024.9523.4624.63206,92224.63
5/11/202624.3426.0523.7424.53389,44924.53
5/08/202624.4724.9123.6524.26171,30524.26
5/07/202624.2324.4623.3324.07614,86124.07
5/06/202625.2326.0724.4124.49352,79724.49
5/05/202625.9126.7824.8025.45292,89425.45
5/04/202625.1226.0024.7525.19238,75525.19
5/01/202625.4625.7524.2524.94208,92324.94
4/30/202624.6025.8523.2825.66336,79525.66
4/29/202624.3924.3923.5224.30146,58724.30
4/28/202624.2424.9923.6924.47140,31324.47
4/27/202624.5525.6623.9224.27185,31524.27
4/24/202625.9226.0124.1524.52195,02824.52
4/23/202626.9427.8725.4325.71230,08925.71
4/22/202626.2228.4425.9627.16335,64427.16
4/21/202627.1427.3524.8425.59318,55225.59
4/20/202627.5927.5926.0127.33334,88027.33