Alto Neuroscience, Inc. Common Stock (ANRO)

19.26
+2.37 (14.03%)
NYSE · Last Trade: Feb 17th, 11:58 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/17/202616.6319.3516.6319.26332,90319.26
2/13/202616.8017.5516.0616.89209,80116.89
2/12/202616.8416.9515.9716.44166,52816.44
2/11/202616.6616.8015.5616.71213,72216.71
2/10/202616.8516.8516.1816.65295,72216.65
2/09/202615.2216.8514.8016.84314,50616.84
2/06/202614.3515.4113.9115.22301,58715.22
2/05/202614.6815.3414.0214.11319,70514.11
2/04/202616.0016.0514.5815.00342,46915.00
2/03/202616.0516.3015.8316.16150,62216.16
2/02/202615.2816.2514.4015.81245,01815.81
1/30/202615.3415.6114.3815.48199,31115.48
1/29/202615.2515.5014.7515.32311,91115.32
1/28/202616.7616.7615.3015.33130,60815.33
1/27/202616.4117.0016.4116.8169,66216.81
1/26/202616.3417.0716.0516.41189,80016.41
1/23/202617.0017.3916.5716.61135,88216.61
1/22/202617.6218.0917.1817.18110,69917.18
1/21/202617.6017.9416.9417.5998,34217.59
1/20/202616.6718.5016.3017.42220,26517.42
1/16/202617.0717.5116.5517.17206,78217.17
1/15/202617.1317.1416.6017.0284,44117.02
1/14/202616.5717.5016.0817.16160,76717.16
1/13/202617.3417.3415.9016.50147,63816.50
1/12/202616.3317.0215.6816.94135,48216.94
1/09/202616.0517.4715.6916.37215,29516.37
1/08/202615.6216.0215.4815.89170,86515.89
1/07/202615.0116.3315.0116.00208,20416.00
1/06/202616.5616.5614.0815.08419,61815.08
1/05/202616.6316.6915.5816.53274,31216.53
1/02/202617.9517.9516.2216.59237,11116.59
12/31/202517.7618.3117.6917.80200,55617.80
12/30/202518.8018.9117.3717.94373,42817.94
12/29/202518.2318.8618.0018.57277,20118.57
12/26/202519.6819.6818.2118.43305,73118.43
12/24/202519.6220.0119.5819.88121,00119.88
12/23/202519.8620.8419.3719.66294,44919.66
12/22/202520.0020.2119.3020.04624,35220.04
12/19/202520.0020.9119.0719.981,287,86919.98
12/18/202517.9219.9717.4019.45716,29819.45
12/17/202517.2418.6417.2018.19698,51818.19
12/16/202516.3117.6815.9017.10500,14817.10
12/15/202515.2517.6115.0017.031,214,69917.03
12/12/202514.9615.2314.4015.13217,78715.13
12/11/202514.2115.3114.0014.68233,32814.68
12/10/202513.2014.3213.0214.28291,64114.28
12/09/202513.6113.8412.5113.25331,87613.25
12/08/202513.8314.3313.4613.84375,81813.84
12/05/202513.4613.7112.9513.43206,64313.43
12/04/202513.5013.6213.2113.38241,94113.38
12/03/202512.9413.6612.9413.39357,62013.39
12/02/202513.0813.2712.6312.80185,52312.80
12/01/202513.5013.7313.0213.04245,94013.04
11/28/202513.5514.0813.4313.85278,69613.85
11/26/202513.4013.7913.1613.51181,63913.51
11/25/202513.5813.8312.9313.36198,13213.36
11/24/202513.3413.5612.5513.30218,57613.30
11/21/202514.0314.1712.8813.25337,94413.25
11/20/202515.3216.4914.0514.15443,94014.15
11/19/202514.6515.7814.5715.54518,10115.54
11/18/202513.6314.9213.6014.75439,85214.75