Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Alto Neuroscience, Inc. (ANRO)

Compare
2.2500
-0.1100
(-4.66%)
At close: April 16 at 4:00:02 PM EDT
2.2900
+0.04
+(1.78%)
After hours: April 16 at 6:51:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20252.36002.37002.09002.25002.2500246,800
Apr 15, 20252.07002.38002.02002.36002.3600361,700
Apr 14, 20252.21002.21002.08002.08002.0800211,700
Apr 11, 20252.09002.15001.98002.13002.1300168,300
Apr 10, 20252.01002.11001.90502.05002.0500522,800
Apr 9, 20252.00002.23001.90002.07002.0700388,900
Apr 8, 20252.43002.43001.95002.03002.0300558,200
Apr 7, 20251.64002.29001.64002.26002.2600874,000
Apr 4, 20251.80501.82001.60001.80001.8000483,800
Apr 3, 20252.00002.02001.85001.85001.8500324,200
Apr 2, 20252.00002.11502.00002.05002.0500216,400
Apr 1, 20252.16002.19002.00002.02002.0200268,400
Mar 31, 20252.22002.25002.05502.16002.1600246,700
Mar 28, 20252.36002.40002.27002.27002.2700157,500
Mar 27, 20252.50002.54502.37002.41002.4100222,500
Mar 26, 20252.49002.55002.44002.50002.5000142,400
Mar 25, 20252.68002.68002.53002.53002.5300219,500
Mar 24, 20252.64002.75002.60002.65002.6500225,700
Mar 21, 20252.63002.82402.57802.65002.6500618,900
Mar 20, 20252.77002.87002.63002.69002.6900207,900
Mar 19, 20252.92002.98102.73002.80002.8000201,100
Mar 18, 20253.04003.12002.82202.88002.8800288,700
Mar 17, 20253.11003.20903.00003.09003.0900189,800
Mar 14, 20253.23003.29003.10003.17003.1700138,700
Mar 13, 20253.44003.49003.10003.16003.1600242,600
Mar 12, 20253.42003.48003.33003.44003.4400146,600
Mar 11, 20253.26003.42003.03003.39003.3900322,300
Mar 10, 20253.50003.55003.25003.33003.3300322,700
Mar 7, 20254.10004.12903.40003.55003.5500583,300
Mar 6, 20253.34003.95003.20003.95003.9500595,000
Mar 5, 20253.20003.55503.20003.38003.3800979,000
Mar 4, 20253.26003.37003.10003.11003.1100562,500
Mar 3, 20253.50003.57903.01003.14003.14002,412,100
Feb 28, 20252.76002.82002.67002.80002.8000286,100
Feb 27, 20252.95003.01002.75002.78002.7800200,100
Feb 26, 20252.93003.08002.90002.94002.9400423,100
Feb 25, 20253.11003.22002.86102.94002.9400210,000
Feb 24, 20253.20003.24203.06003.11003.110087,200
Feb 21, 20253.18003.22003.07003.19003.1900139,100
Feb 20, 20253.13003.14003.02003.12003.1200147,500
Feb 19, 20253.10003.28003.10003.20003.2000219,200
Feb 18, 20253.36003.48003.11003.14003.1400234,400
Feb 14, 20253.26003.40003.21003.36003.3600178,700
Feb 13, 20253.16003.28003.05003.26003.2600235,000
Feb 12, 20253.07003.30503.00003.15003.1500711,800
Feb 11, 20253.35003.39003.07503.11003.1100217,800
Feb 10, 20253.66003.66103.30003.39003.3900331,300
Feb 7, 20253.96004.03003.65003.65003.6500220,500
Feb 6, 20254.25004.25003.92003.95003.9500192,200
Feb 5, 20254.01004.21004.00004.20004.2000274,300
Feb 4, 20254.17004.26003.96004.00004.0000207,400
Feb 3, 20254.19004.30004.05004.18004.1800121,500
Jan 31, 20254.46004.69004.29004.29004.2900506,200
Jan 30, 20254.25004.52504.24004.46004.4600109,100
Jan 29, 20254.26004.50004.20004.23004.2300184,600
Jan 28, 20254.30004.39004.16004.27004.2700115,100
Jan 27, 20254.66004.88004.30004.30004.3000341,300
Jan 24, 20254.80004.88004.62004.70004.700080,400
Jan 23, 20254.53004.87004.53004.84004.8400159,900
Jan 22, 20254.72004.87004.52004.52004.5200256,800
Jan 21, 20254.64004.88004.54004.73004.7300251,000
Jan 17, 20254.48004.65004.31004.64004.6400204,600
Jan 16, 20254.33004.48004.23104.43004.4300106,800
Jan 15, 20254.58004.62004.30004.30004.3000224,700
Jan 14, 20254.30004.45004.27004.44004.4400350,100
Jan 13, 20254.21004.38004.09004.25004.2500190,100
Jan 10, 20254.32004.45504.10004.35004.3500283,000
Jan 8, 20254.47004.56004.19504.41004.4100208,500
Jan 7, 20254.36004.59504.27004.52004.5200195,900
Jan 6, 20254.65004.69704.34004.34004.3400189,100
Jan 3, 20254.41004.68004.40004.61004.6100161,400
Jan 2, 20254.30004.69004.29004.38004.3800343,400
Dec 31, 20244.36004.36504.05504.23004.2300223,100
Dec 30, 20244.24004.41004.02004.20004.2000277,600
Dec 27, 20244.32004.48004.25004.31004.3100237,400
Dec 26, 20244.05004.51004.05004.42004.4200273,800
Dec 24, 20244.01004.14003.94004.09004.090085,600
Dec 23, 20243.86004.07003.85004.00004.0000188,800
Dec 20, 20243.65003.93003.65003.89003.8900461,700
Dec 19, 20243.71003.80003.56003.72003.7200314,200
Dec 18, 20243.80003.95003.63003.64003.6400282,500
Dec 17, 20243.75003.88003.58003.79003.7900342,900
Dec 16, 20243.91004.09003.74003.75003.7500315,200
Dec 13, 20243.83003.87003.69003.83003.8300319,000
Dec 12, 20243.84003.88003.69003.83003.8300528,900
Dec 11, 20244.10004.14203.71003.89003.8900447,900
Dec 10, 20243.72004.05503.68004.05004.0500393,000
Dec 9, 20243.91004.06003.68003.70003.7000323,200
Dec 6, 20243.91003.98203.77003.91003.9100512,200
Dec 5, 20244.16004.21403.84003.90003.9000476,000
Dec 4, 20244.23004.29004.10004.16004.1600171,900
Dec 3, 20244.35004.49004.15004.22004.2200192,500
Dec 2, 20244.39004.53004.30004.38004.3800255,900
Nov 29, 20244.45004.45004.25004.41004.410080,900
Nov 27, 20244.36004.50004.28004.28004.2800120,500
Nov 26, 20244.39004.52004.32004.33004.3300221,000
Nov 25, 20244.39004.46004.22004.42004.4200252,300
Nov 22, 20244.12004.42904.10004.31004.3100362,100
Nov 21, 20244.33004.33003.84504.09004.0900779,000
Nov 20, 20244.52004.53504.19004.27004.2700356,100
Nov 19, 20244.58004.62404.40504.48004.4800234,000
Nov 18, 20244.55004.75004.41004.60004.6000327,600
Nov 15, 20244.63004.68004.36004.52004.5200260,100
Nov 14, 20244.54004.80004.40004.60004.6000529,500
Nov 13, 20244.62004.87004.48004.53004.5300592,500
Nov 12, 20244.78004.90004.41004.50004.5000449,500
Nov 11, 20244.32004.98004.13004.84004.84001,099,200
Nov 8, 20243.87004.33003.84004.29004.2900617,500
Nov 7, 20243.95004.12003.70003.85003.8500855,700
Nov 6, 20243.87004.01003.73003.95003.9500688,600
Nov 5, 20243.69003.83003.61003.75003.7500497,600
Nov 4, 20243.94003.99003.68003.71003.7100626,900
Nov 1, 20243.92004.07003.89103.98003.9800412,800
Oct 31, 20243.99004.05003.88003.89003.8900618,500
Oct 30, 20243.98004.13503.90004.03004.0300662,500
Oct 29, 20244.18004.28003.99504.01004.0100567,900
Oct 28, 20244.41004.50004.16004.22004.2200714,400
Oct 25, 20244.13004.47003.93004.37004.37001,465,200
Oct 24, 20244.31004.75004.04004.13004.13002,819,300
Oct 23, 20245.15005.73004.26104.36004.360016,354,300
Oct 22, 202414.300014.700014.150014.530014.53001,701,200
Oct 21, 202414.580014.850014.090014.290014.2900392,600
Oct 18, 202414.250014.740013.950014.430014.4300511,200
Oct 17, 202414.720015.040014.010014.270014.2700546,200
Oct 16, 202414.160014.450013.620014.450014.4500392,900
Oct 15, 202413.850014.510013.740014.160014.1600438,200
Oct 14, 202413.620014.015013.410013.910013.9100396,600
Oct 11, 202411.890013.580011.890013.540013.5400830,400
Oct 10, 202411.170011.815011.145011.810011.8100411,100
Oct 9, 202411.250011.636010.980011.290011.2900394,700
Oct 8, 202411.010011.470010.920011.250011.2500639,700
Oct 7, 202410.550011.050010.320011.040011.0400575,800
Oct 4, 202410.100010.55009.980010.450010.4500144,900
Oct 3, 20249.940010.22009.550010.190010.1900316,700
Oct 2, 202411.010011.01009.930010.010010.0100390,900
Oct 1, 202411.500011.650011.120011.170011.1700276,500
Sep 30, 202412.000012.020010.990011.440011.4400317,000
Sep 27, 202412.150012.580012.020012.100012.1000199,300
Sep 26, 202411.760012.020011.560012.000012.0000170,600
Sep 25, 202411.940012.480011.600011.750011.7500393,800
Sep 24, 202413.290013.290011.540011.890011.8900345,500
Sep 23, 202413.700013.810013.000013.290013.2900353,400
Sep 20, 202413.430013.770012.780013.690013.69003,148,900
Sep 19, 202413.600014.135013.213013.430013.4300451,000
Sep 18, 202413.680014.000013.170013.200013.2000320,400
Sep 17, 202413.870014.240013.660013.740013.7400288,200
Sep 16, 202413.850014.230013.555013.910013.9100313,500
Sep 13, 202413.100013.770012.940013.620013.6200218,400
Sep 12, 202413.310013.420012.670013.000013.0000185,400
Sep 11, 202413.300013.940013.300013.410013.4100183,700
Sep 10, 202414.110014.230012.900013.460013.4600376,400
Sep 9, 202413.190014.570012.860014.110014.1100563,200
Sep 6, 202412.720013.330012.500013.170013.1700240,400
Sep 5, 202413.360013.605012.435012.720012.7200243,300
Sep 4, 202413.000013.770012.850013.400013.4000210,600
Sep 3, 202412.940013.540012.900013.200013.2000232,100
Aug 30, 202412.610013.100012.360012.810012.8100183,700
Aug 29, 202411.980012.580011.689012.500012.5000148,800
Aug 28, 202411.840012.035011.500011.840011.8400149,200
Aug 27, 202411.670011.900011.330011.830011.8300191,900
Aug 26, 202411.500011.980011.440011.630011.6300291,600
Aug 23, 202410.690011.420010.690011.410011.410084,000
Aug 22, 202411.160011.160010.600010.660010.6600113,700
Aug 21, 202410.180011.160010.180011.050011.0500106,700
Aug 20, 202410.200010.41009.700010.080010.0800118,300
Aug 19, 20249.450010.20009.410010.130010.1300107,600
Aug 16, 20249.35009.51009.20009.36009.3600170,700
Aug 15, 20249.74009.86009.38009.38009.3800174,300
Aug 14, 20249.00009.77008.90009.52009.5200193,900
Aug 13, 20248.18009.17008.06008.98008.9800345,300
Aug 12, 20248.33008.57007.91008.22008.2200225,900
Aug 9, 20249.00009.16008.15008.38008.3800203,800
Aug 8, 20248.90009.33008.73009.10009.1000130,800
Aug 7, 20249.830010.05008.83008.87008.8700299,100
Aug 6, 20249.040010.06508.94009.78009.7800334,600
Aug 5, 20248.65009.23008.30609.07009.0700311,200
Aug 2, 20249.57009.83508.78009.11009.1100501,300
Aug 1, 202410.560011.06009.56009.81009.8100572,400
Jul 31, 202412.850012.850010.500010.780010.78001,206,900
Jul 30, 202413.740014.060013.360013.730013.730049,100
Jul 29, 202414.490014.530013.260013.520013.520070,600
Jul 26, 202414.740014.740014.230014.360014.360074,700
Jul 25, 202414.770014.870014.000014.490014.490076,800
Jul 24, 202414.960015.650014.650014.770014.770079,100
Jul 23, 202414.770015.465014.770015.120015.120065,000
Jul 22, 202415.000015.435014.340014.860014.860095,700
Jul 19, 202415.340015.833014.460014.990014.990079,900
Jul 18, 202415.960017.550015.290015.370015.3700290,300
Jul 17, 202415.280016.500015.210016.290016.2900203,400
Jul 16, 202414.600015.930014.280015.500015.5000319,500
Jul 15, 202414.010014.710013.940014.500014.5000159,700
Jul 12, 202413.990014.700013.350013.960013.9600250,100
Jul 11, 202412.820014.020012.401013.400013.4000148,000
Jul 10, 202413.190013.470012.510012.580012.580067,200
Jul 9, 202411.840013.250011.840013.150013.1500110,500
Jul 8, 202411.950012.520011.790012.050012.0500105,300
Jul 5, 202411.410011.700011.220011.670011.670087,500
Jul 3, 202411.030011.690010.935011.620011.620055,700
Jul 2, 202411.340011.620011.000011.100011.100050,500
Jul 1, 202410.620011.460010.530011.400011.4000119,600
Jun 28, 202410.610010.970010.170010.690010.69001,286,500
Jun 27, 202410.080010.880010.010010.630010.6300115,000
Jun 26, 20249.800010.10009.40009.96009.960091,300
Jun 25, 202410.500010.76009.74009.84009.8400138,500
Jun 24, 202411.160011.23009.980010.460010.4600145,500
Jun 21, 202411.490011.500010.695011.000011.0000199,000
Jun 20, 202411.300011.300010.850011.050011.050095,400
Jun 18, 202411.000011.210010.950011.150011.1500106,500
Jun 17, 202411.940011.960010.980011.050011.0500215,500
Jun 14, 202412.130012.130011.865012.030012.030075,400
Jun 13, 202412.090012.090011.660012.020012.0200120,400
Jun 12, 202412.410012.530012.150012.220012.220027,100
Jun 11, 202412.440012.615011.880012.110012.110056,500
Jun 10, 202411.910012.450011.710012.440012.440080,800
Jun 7, 202411.600011.850011.420011.810011.810031,300
Jun 6, 202411.600012.020011.560011.770011.770037,400
Jun 5, 202411.390011.530010.900011.520011.5200145,200
Jun 4, 202411.000011.800010.850011.310011.3100127,000
Jun 3, 202412.170012.310010.960011.000011.0000150,000
May 31, 202412.380012.380011.920011.960011.960063,700
May 30, 202412.710012.780011.825012.000012.000063,000
May 29, 202412.170012.580012.000012.550012.550047,700
May 28, 202412.880013.210012.035012.280012.2800136,600
May 24, 202411.990013.630011.770012.920012.920098,300
May 23, 202412.300012.550011.680011.760011.7600188,600
May 22, 202412.590012.640012.280012.280012.2800153,900
May 21, 202412.260012.960012.210012.690012.6900165,100
May 20, 202412.560012.810012.010012.400012.400097,300
May 17, 202412.920013.065012.170012.470012.470089,000
May 16, 202414.020014.070012.400012.820012.820096,300
May 15, 202414.000014.700013.685013.840013.8400121,200
May 14, 202414.370014.520013.630014.160014.160047,300
May 13, 202413.680014.400013.540014.090014.0900115,300
May 10, 202414.795014.830013.420013.490013.490059,200
May 9, 202414.060014.655013.755014.600014.600043,600
May 8, 202414.560014.895013.670013.880013.880051,600
May 7, 202414.520015.070014.320015.010015.010082,200
May 6, 202414.200014.770013.800014.300014.3000141,100
May 3, 202414.360014.640013.870014.220014.2200114,900
May 2, 202416.080016.125014.400014.400014.400079,200
May 1, 202415.380016.535014.910016.100016.1000130,000
Apr 30, 202415.500015.942015.230015.510015.510071,400
Apr 29, 202414.360016.290014.230015.560015.560066,200
Apr 26, 202413.940014.180013.940014.180014.180022,700
Apr 25, 202414.060014.438013.760014.130014.130044,900
Apr 24, 202413.740014.350013.740014.200014.200036,800
Apr 23, 202414.200014.300013.700013.880013.880085,400
Apr 22, 202412.970013.700012.880013.640013.640082,900
Apr 19, 202413.490013.810012.780012.960012.9600235,700
Apr 18, 202413.500013.625013.110013.500013.500079,700
Apr 17, 202413.550013.800013.240013.480013.4800155,400

Related Tickers

TIL Instil Bio, Inc.
15.30
-7.16%
 
SEER Seer, Inc.
1.9800
-5.71%
 
GUTS Fractyl Health, Inc.
1.1100
-3.48%
 
MGX Metagenomi, Inc.
1.4800
-5.73%
 
KYTX Kyverna Therapeutics, Inc.
1.8300
-7.81%
 
BOLD Boundless Bio, Inc.
1.3100
-2.96%
 
VTYX Ventyx Biosciences, Inc.
1.0600
-4.50%
 
NMRA Neumora Therapeutics, Inc.
0.6300
-3.96%
 
RGLS Regulus Therapeutics Inc.
1.9400
-0.51%
 
PEPG PepGen Inc.
1.2300
-6.11%