UK markets close in 7 hours 15 minutes

Alto Neuroscience, Inc. (ANRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.69+0.29 (+2.34%)
At close: 04:00PM EDT
12.69 -0.01 (-0.08%)
After hours: 04:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202412.2612.9612.2112.6912.69165,100
20 May 202412.5612.8112.0112.4012.4097,300
17 May 202412.9213.0612.1712.4712.4789,000
16 May 202414.0214.0712.4012.8212.8296,300
15 May 202414.0014.7013.6913.8413.84121,200
14 May 202414.3714.5213.6314.1614.1647,300
13 May 202413.6814.4013.5414.0914.09115,300
10 May 202414.8014.8313.4213.4913.4959,200
09 May 202414.0614.6513.7614.6014.6043,600
08 May 202414.5614.9013.6713.8813.8851,600
07 May 202414.5215.0714.3215.0115.0182,200
06 May 202414.2014.7713.8014.3014.30141,100
03 May 202414.3614.6413.8714.2214.22114,900
02 May 202416.0816.1314.4014.4014.4079,200
01 May 202415.3816.5314.9116.1016.10130,000
30 Apr 202415.5015.9415.2315.5115.5171,400
29 Apr 202414.3616.2914.2315.5615.5666,200
26 Apr 202413.9414.1813.9414.1814.1822,700
25 Apr 202414.0614.4413.7614.1314.1344,900
24 Apr 202413.7414.3513.7414.2014.2036,800
23 Apr 202414.2014.3013.7013.8813.8885,400
22 Apr 202412.9713.7012.8813.6413.6482,900
19 Apr 202413.4913.8112.7812.9612.96235,700
18 Apr 202413.5013.6313.1113.5013.5079,700
17 Apr 202413.5513.8013.2413.4813.48155,400
16 Apr 202414.4614.4613.4213.5713.5784,100
15 Apr 202413.9514.5413.5314.1514.1558,200
12 Apr 202413.8914.4013.8914.2714.2761,400
11 Apr 202414.3014.3013.8614.1114.11100,200
10 Apr 202414.7315.2013.9014.0614.06118,000
09 Apr 202414.2714.8614.1214.7314.7374,200
08 Apr 202414.6915.0313.9514.2114.2188,700
05 Apr 202413.9214.8013.9214.5214.5278,200
04 Apr 202414.0414.7913.8414.0814.08141,300
03 Apr 202414.2614.4314.0514.1814.18143,000
02 Apr 202415.1515.2713.7514.1114.11170,500
01 Apr 202415.3515.3514.1814.5614.56276,400
28 Mar 202416.6216.6715.3415.3515.35208,800
27 Mar 202418.0418.3116.6616.7816.78162,700
26 Mar 202416.8618.3516.8617.9517.95243,400
25 Mar 202416.1317.7615.9016.6516.65261,100
22 Mar 202414.8416.3514.8415.9715.97350,000
21 Mar 202414.6815.7214.6815.1515.15270,900
20 Mar 202414.3215.6713.9715.0315.03477,900
19 Mar 202413.9715.1813.9714.4314.43448,900
18 Mar 202415.8615.8613.6014.1614.16342,300
15 Mar 202414.9916.0014.6215.8115.81804,100
14 Mar 202413.9415.3313.8514.9014.90285,100
13 Mar 202414.3914.7013.5514.2014.20263,800
12 Mar 202414.6115.0413.9314.5414.54126,100
11 Mar 202413.8715.0013.8714.5514.55137,400
08 Mar 202414.2415.0513.5213.7613.76220,900
07 Mar 202415.2515.9313.9914.2614.26143,900
06 Mar 202416.2017.0614.7514.8114.81305,700
05 Mar 202415.7116.4515.1416.0016.00266,100
04 Mar 202415.4616.8815.0015.7115.71194,400
01 Mar 202415.4516.3814.3314.8814.88207,400
29 Feb 202414.7915.6714.6015.4015.40120,400
28 Feb 202414.9316.0514.6015.3315.33223,300
27 Feb 202415.9816.4413.7214.3614.36274,500
26 Feb 202414.2016.4913.8015.3115.31325,800
23 Feb 202413.4614.0413.0013.7213.72155,400
22 Feb 202413.4114.0112.8313.0013.00211,200
21 Feb 202413.5014.2812.9313.4713.47107,200
20 Feb 202415.9915.9913.5513.5513.55309,200
16 Feb 202415.6116.1915.6115.8615.86216,600
15 Feb 202415.1516.3214.9315.9015.90384,900
14 Feb 202414.3315.8814.0115.0015.00244,100
13 Feb 202413.8514.8513.3814.2514.25198,800
12 Feb 202417.0817.4013.7513.9313.93459,000
09 Feb 202418.6019.0016.2616.5516.55171,500
08 Feb 202417.8619.6617.8618.9818.98218,700
07 Feb 202419.0319.7417.5018.9818.98429,900
06 Feb 202420.9021.6418.5519.3919.39929,200
05 Feb 202421.4924.0020.2821.8021.80535,400
02 Feb 202422.0023.2720.0020.7020.702,386,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.