Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Alto Neuroscience, Inc. Common Stock (ANRO)

18.26
-1.77 (-8.84%)
NYSE· Last Trade: Jun 7th, 7:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/17/202626.2528.1125.8027.72337,30327.72
4/16/202625.5026.2525.0626.06320,99926.06
4/15/202625.4525.8424.7525.47341,24325.47
4/14/202626.4527.5025.6025.82534,28325.82
4/13/202622.6925.9022.2925.75787,38825.75
4/10/202622.5322.7821.7422.78193,44622.78
4/09/202621.4622.6120.8222.40194,05122.40
4/08/202621.8522.3021.5721.71267,37221.71
4/07/202622.3422.3420.8921.35266,54821.35
4/06/202621.3522.6521.0022.53346,59822.53
4/02/202620.0022.9519.4921.68710,50921.68
4/01/202622.5723.8721.9723.41447,98423.41
3/31/202620.3523.0520.0022.48743,75822.48
3/30/202620.6321.2419.6719.98174,75519.98
3/27/202620.7021.4219.8520.50201,84220.50
3/26/202620.3521.5520.2720.82211,46520.82
3/25/202620.0521.1219.9820.67186,07520.67
3/24/202619.7720.4619.4120.19167,45020.19
3/23/202621.4822.4019.6120.02496,85220.02
3/20/202621.2522.3920.5721.47423,58321.47
3/19/202622.0622.5220.9422.04347,46922.04
3/18/202622.6623.1721.8622.52296,07122.52
3/17/202624.3225.1722.3022.36398,05722.36
3/16/202622.5225.1321.7624.29792,57524.29
3/13/202622.2222.8321.7822.26263,86422.26
3/12/202622.8023.1821.2322.23322,38022.23
3/11/202620.7223.5620.6323.05444,15523.05
3/10/202621.8522.5020.6520.88199,44120.88
3/09/202620.2822.0020.2821.99327,61721.99