Alto Neuroscience, Inc. ANRO
29.54 USD -1.08 (-3.53%)
Regular-session close
29.54 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
28.54 Day range 30.76
11.35 52-week range 36.64
- YTD
- +65.96%
- 1 year
- +160.26%
ANRO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.01 | 30.76 | 28.54 | 29.54 | -1.08 | -3.53% | 610,910 |
| Nov 12, 2026 | 30.44 | 33.46 | 30.35 | 30.62 | -0.53 | -1.70% | 1,288,381 |
| Nov 11, 2026 | 29.75 | 31.30 | 28.88 | 31.15 | +2.54 | +8.88% | 1,221,856 |
| Nov 10, 2026 | 27.55 | 28.84 | 27.05 | 28.61 | +0.81 | +2.91% | 515,800 |
| Nov 9, 2026 | 25.82 | 29.56 | 25.02 | 27.80 | +2.64 | +10.49% | 824,900 |
| Nov 6, 2026 | 22.12 | 25.45 | 21.87 | 25.16 | +3.29 | +15.04% | 616,300 |
| Nov 5, 2026 | 23.06 | 23.50 | 21.83 | 21.87 | -1.43 | -6.14% | 411,300 |
| Nov 4, 2026 | 23.65 | 23.65 | 22.33 | 23.30 | +0.60 | +2.64% | 449,200 |
| Nov 3, 2026 | 22.71 | 23.16 | 22.40 | 22.70 | +0.51 | +2.30% | 505,200 |
| Nov 2, 2026 | 22.80 | 23.18 | 21.50 | 22.19 | -0.41 | -1.81% | 473,300 |
| Oct 30, 2026 | 23.21 | 23.21 | 21.90 | 22.60 | -0.87 | -3.71% | 484,400 |
| Oct 29, 2026 | 23.46 | 24.15 | 22.92 | 23.47 | +0.14 | +0.60% | 388,800 |
| Oct 28, 2026 | 22.86 | 23.47 | 22.34 | 23.33 | +0.14 | +0.60% | 300,200 |
| Oct 27, 2026 | 22.22 | 23.35 | 21.90 | 23.19 | +1.08 | +4.88% | 469,300 |
| Oct 26, 2026 | 22.17 | 22.26 | 21.70 | 22.11 | +0.14 | +0.64% | 550,100 |
| Oct 23, 2026 | 21.95 | 22.45 | 21.45 | 21.97 | -0.23 | -1.04% | 379,200 |
| Oct 22, 2026 | 22.70 | 24.29 | 22.18 | 22.20 | -1.12 | -4.80% | 510,800 |
| Oct 21, 2026 | 24.74 | 25.01 | 23.28 | 23.32 | -1.09 | -4.47% | 663,500 |
| Oct 20, 2026 | 23.23 | 24.91 | 23.02 | 24.41 | +1.59 | +6.97% | 869,400 |
| Oct 19, 2026 | 22.36 | 23.40 | 22.01 | 22.82 | +0.88 | +4.01% | 681,900 |
| Oct 16, 2026 | 21.97 | 22.63 | 21.71 | 21.94 | -0.68 | -3.01% | 648,300 |
| Oct 15, 2026 | 21.92 | 23.31 | 21.62 | 22.62 | +0.91 | +4.19% | 529,900 |
| Oct 14, 2026 | 21.83 | 22.59 | 21.32 | 21.71 | -0.38 | -1.72% | 2,280,100 |
| Oct 13, 2026 | 24.04 | 24.20 | 22.07 | 22.09 | -2.06 | -8.53% | 661,800 |
| Oct 12, 2026 | 24.34 | 25.25 | 23.85 | 24.15 | -0.22 | -0.90% | 390,300 |
| Oct 9, 2026 | 24.00 | 25.11 | 23.81 | 24.37 | +0.34 | +1.41% | 649,400 |
| Oct 8, 2026 | 23.03 | 24.05 | 22.81 | 24.03 | +0.51 | +2.17% | 409,800 |
| Oct 7, 2026 | 23.39 | 24.42 | 23.33 | 23.52 | -0.17 | -0.72% | 347,900 |
| Oct 6, 2026 | 24.06 | 24.70 | 23.50 | 23.69 | -0.32 | -1.33% | 576,300 |
| Oct 5, 2026 | 24.63 | 25.85 | 23.80 | 24.01 | -0.79 | -3.19% | 550,300 |
| Oct 2, 2026 | 25.64 | 26.10 | 23.87 | 24.80 | -0.51 | -2.02% | 660,700 |
| Oct 1, 2026 | 25.50 | 26.49 | 25.12 | 25.31 | -0.22 | -0.86% | 575,800 |
| Sep 30, 2026 | 26.87 | 27.41 | 25.53 | 25.53 | -1.05 | -3.95% | 891,600 |
| Sep 29, 2026 | 26.44 | 27.42 | 25.75 | 26.58 | -0.08 | -0.30% | 763,400 |
| Sep 28, 2026 | 26.36 | 27.76 | 25.89 | 26.66 | +0.17 | +0.64% | 587,000 |
| Sep 25, 2026 | 27.36 | 27.61 | 26.48 | 26.49 | -0.69 | -2.54% | 366,300 |
| Sep 24, 2026 | 27.51 | 27.91 | 26.39 | 27.18 | -0.32 | -1.16% | 788,400 |
| Sep 23, 2026 | 30.39 | 30.61 | 26.41 | 27.50 | -3.28 | -10.66% | 639,900 |
| Sep 22, 2026 | 30.71 | 31.46 | 30.17 | 30.78 | +0.15 | +0.49% | 347,100 |
| Sep 21, 2026 | 30.64 | 30.81 | 29.80 | 30.63 | +0.36 | +1.19% | 357,800 |
| Sep 18, 2026 | 31.32 | 31.65 | 30.08 | 30.27 | -0.71 | -2.29% | 2,199,200 |
| Sep 17, 2026 | 30.59 | 31.65 | 30.11 | 30.98 | +0.98 | +3.27% | 411,000 |
| Sep 16, 2026 | 30.50 | 31.21 | 29.87 | 30.00 | -0.25 | -0.83% | 548,400 |
| Sep 15, 2026 | 31.40 | 31.40 | 29.94 | 30.25 | -1.43 | -4.51% | 420,400 |
| Sep 14, 2026 | 31.96 | 32.99 | 31.16 | 31.68 | -0.32 | -1.00% | 453,300 |
| Sep 11, 2026 | 32.00 | 33.13 | 31.11 | 32.00 | +0.32 | +1.01% | 415,700 |
| Sep 10, 2026 | 33.71 | 34.20 | 31.35 | 31.68 | -2.39 | -7.01% | 790,000 |
| Sep 9, 2026 | 35.48 | 36.91 | 33.91 | 34.07 | -1.74 | -4.86% | 556,800 |
| Sep 8, 2026 | 34.69 | 36.84 | 34.08 | 35.81 | +0.26 | +0.73% | 580,900 |
| Sep 4, 2026 | 36.17 | 36.98 | 35.45 | 35.55 | -0.85 | -2.34% | 269,900 |
| Sep 3, 2026 | 36.84 | 37.36 | 35.91 | 36.40 | -0.24 | -0.66% | 324,700 |
| Sep 2, 2026 | 35.97 | 37.39 | 35.22 | 36.64 | +1.44 | +4.09% | 432,800 |
| Sep 1, 2026 | 35.20 | 36.04 | 34.62 | 35.20 | -0.18 | -0.51% | 350,100 |
| Aug 31, 2026 | 34.89 | 35.83 | 33.98 | 35.38 | +0.25 | +0.71% | 764,100 |
| Aug 28, 2026 | 35.00 | 35.72 | 34.73 | 35.13 | -1.17 | -3.22% | 246,700 |
| Aug 27, 2026 | 36.08 | 36.82 | 35.46 | 36.30 | -0.23 | -0.63% | 359,600 |
| Aug 26, 2026 | 35.80 | 36.86 | 34.87 | 36.53 | +0.22 | +0.61% | 282,800 |
| Aug 25, 2026 | 36.52 | 37.48 | 35.74 | 36.31 | +0.06 | +0.17% | 474,000 |
| Aug 24, 2026 | 33.96 | 36.99 | 33.52 | 36.25 | +1.97 | +5.75% | 867,900 |
| Aug 21, 2026 | 34.44 | 35.29 | 33.66 | 34.28 | +0.03 | +0.09% | 291,100 |
| Aug 20, 2026 | 34.36 | 34.65 | 33.65 | 34.25 | -0.64 | -1.83% | 313,900 |
| Aug 19, 2026 | 35.00 | 35.41 | 33.81 | 34.89 | +0.76 | +2.23% | 335,700 |
| Aug 18, 2026 | 33.18 | 34.54 | 33.08 | 34.13 | +0.53 | +1.58% | 433,900 |
| Aug 17, 2026 | 32.15 | 34.35 | 31.08 | 33.60 | +1.46 | +4.54% | 863,700 |
| Aug 14, 2026 | 31.77 | 32.29 | 29.88 | 32.14 | -0.16 | -0.50% | 874,500 |
65 days, newest first. Daily bars as drawn on the ANRO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.