NYSE : ANRO
Alto Neuroscience, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 22.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 886.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alto Neuroscience, Inc. (ANRO) closed at 21.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.8 | 23.18 | 21.5 | 21.84 | 154,343 | -3.36% |
| 2026-10-30 | 23.21 | 23.21 | 21.9 | 22.6 | 484,412 | -3.71% |
| 2026-10-29 | 23.46 | 24.15 | 22.92 | 23.47 | 388,832 | +0.60% |
| 2026-10-28 | 22.86 | 23.47 | 22.34 | 23.33 | 300,198 | +0.60% |
| 2026-10-27 | 22.22 | 23.35 | 21.9 | 23.19 | 469,255 | +4.88% |
| 2026-10-26 | 22.17 | 22.26 | 21.7 | 22.11 | 550,065 | +0.64% |
| 2026-10-23 | 21.95 | 22.45 | 21.45 | 21.97 | 379,247 | -1.04% |
| 2026-10-22 | 22.7 | 24.29 | 22.18 | 22.2 | 510,816 | -4.80% |
| 2026-10-21 | 24.74 | 25.01 | 23.28 | 23.32 | 663,459 | -4.47% |
| 2026-10-20 | 23.23 | 24.91 | 23.02 | 24.41 | 869,407 | +6.97% |
| 2026-10-19 | 22.36 | 23.4 | 22.01 | 22.82 | 681,860 | +4.01% |
| 2026-10-16 | 21.97 | 22.63 | 21.71 | 21.94 | 648,318 | -3.01% |
| 2026-10-15 | 21.92 | 23.31 | 21.62 | 22.62 | 529,852 | +4.19% |
| 2026-10-14 | 21.83 | 22.59 | 21.32 | 21.71 | 2,280,072 | -1.72% |
| 2026-10-13 | 24.04 | 24.2 | 22.07 | 22.09 | 661,802 | -8.53% |
| 2026-10-12 | 24.34 | 25.253 | 23.855 | 24.15 | 390,099 | -0.90% |
| 2026-10-09 | 24 | 25.11 | 23.81 | 24.37 | 649,424 | +1.41% |
| 2026-10-08 | 23.03 | 24.045 | 22.81 | 24.03 | 408,801 | +2.17% |
| 2026-10-07 | 23.39 | 24.42 | 23.325 | 23.52 | 346,243 | -0.72% |
| 2026-10-06 | 24.06 | 24.7 | 23.5 | 23.69 | 574,706 | -1.33% |
| 2026-10-05 | 24.63 | 25.85 | 23.795 | 24.01 | 550,250 | -3.19% |
| 2026-10-02 | 25.64 | 26.1 | 23.87 | 24.8 | 660,680 | -2.02% |
| 2026-10-01 | 25.5 | 26.49 | 25.12 | 25.31 | 575,750 | -0.86% |
| 2026-09-30 | 26.87 | 27.41 | 25.53 | 25.53 | 891,594 | -3.95% |
| 2026-09-29 | 26.44 | 27.42 | 25.745 | 26.58 | 763,346 | -0.30% |
| 2026-09-28 | 26.36 | 27.76 | 25.89 | 26.66 | 586,992 | +0.64% |
| 2026-09-25 | 27.36 | 27.615 | 26.48 | 26.49 | 366,234 | -2.54% |
| 2026-09-24 | 27.51 | 27.91 | 26.385 | 27.18 | 788,422 | -1.16% |
| 2026-09-23 | 30.39 | 30.615 | 26.41 | 27.5 | 638,889 | -10.66% |
| 2026-09-22 | 30.71 | 31.46 | 30.175 | 30.78 | 346,735 | +0.49% |
| 2026-09-21 | 30.64 | 30.81 | 29.8 | 30.63 | 357,777 | +1.19% |
| 2026-09-18 | 31.32 | 31.65 | 30.08 | 30.27 | 2,017,239 | -2.29% |
| 2026-09-17 | 30.59 | 31.65 | 30.11 | 30.98 | 410,642 | +3.27% |
| 2026-09-16 | 30.5 | 31.21 | 29.867 | 30 | 548,374 | -0.83% |
| 2026-09-15 | 31.4 | 31.4 | 29.945 | 30.25 | 420,319 | -4.51% |
| 2026-09-14 | 31.96 | 32.985 | 31.16 | 31.68 | 453,305 | -1.00% |
| 2026-09-11 | 32 | 33.133 | 31.11 | 32 | 415,707 | +1.01% |
| 2026-09-10 | 33.71 | 34.2 | 31.35 | 31.68 | 789,691 | -7.01% |
| 2026-09-09 | 35.48 | 36.91 | 33.907 | 34.07 | 556,705 | -4.86% |
| 2026-09-08 | 34.69 | 36.84 | 34.08 | 35.81 | 580,706 | +0.73% |
| 2026-09-04 | 36.175 | 36.98 | 35.45 | 35.55 | 269,780 | -2.34% |
| 2026-09-03 | 36.84 | 37.36 | 35.91 | 36.4 | 324,652 | -0.66% |
| 2026-09-02 | 35.97 | 37.39 | 35.22 | 36.64 | 432,757 | +4.09% |
| 2026-09-01 | 35.2 | 36.04 | 34.62 | 35.2 | 350,120 | -0.51% |
| 2026-08-31 | 34.89 | 35.83 | 33.98 | 35.38 | 757,871 | +0.71% |
| 2026-08-28 | 35 | 35.72 | 34.73 | 35.13 | 246,710 | -3.22% |
| 2026-08-27 | 36.08 | 36.82 | 35.46 | 36.3 | 359,558 | -0.63% |
| 2026-08-26 | 35.8 | 36.86 | 34.87 | 36.53 | 282,759 | +0.61% |
| 2026-08-25 | 36.52 | 37.48 | 35.74 | 36.31 | 473,914 | +0.17% |
| 2026-08-24 | 33.96 | 36.99 | 33.52 | 36.25 | 867,695 | +5.75% |
| 2026-08-21 | 34.44 | 35.29 | 33.66 | 34.28 | 291,093 | +0.09% |
| 2026-08-20 | 34.36 | 34.65 | 33.65 | 34.25 | 313,918 | -1.83% |
| 2026-08-19 | 35 | 35.41 | 33.805 | 34.89 | 335,642 | +2.23% |
| 2026-08-18 | 33.18 | 34.54 | 33.08 | 34.13 | 433,555 | +1.58% |
| 2026-08-17 | 32.15 | 34.35 | 31.08 | 33.6 | 862,427 | +4.54% |
| 2026-08-14 | 31.77 | 32.29 | 29.881 | 32.14 | 560,551 | -0.50% |
| 2026-08-13 | 30 | 33.67 | 29.59 | 32.3 | 989,536 | +10.69% |
| 2026-08-12 | 28.24 | 29.7 | 28.24 | 29.18 | 277,597 | +1.39% |
| 2026-08-11 | 28.49 | 29.06 | 27.43 | 28.78 | 227,221 | +1.73% |
| 2026-08-10 | 28.64 | 29.15 | 27.4 | 28.29 | 417,561 | -1.33% |
| 2026-08-07 | 29 | 29.248 | 27.71 | 28.67 | 336,431 | +0.70% |
| 2026-08-06 | 27.99 | 29.49 | 27.669 | 28.47 | 418,973 | +1.57% |
| 2026-08-05 | 28.51 | 28.54 | 27 | 28.03 | 248,876 | -0.71% |
| 2026-08-04 | 27.79 | 28.5 | 27 | 28.23 | 555,435 | +3.52% |
| 2026-08-03 | 27 | 27.625 | 25.8 | 27.27 | 408,661 | +0.74% |
| 2026-07-31 | 28.5 | 28.8 | 26.89 | 27.07 | 323,668 | -5.45% |
| 2026-07-30 | 27.09 | 28.75 | 26.51 | 28.63 | 349,658 | +7.15% |
| 2026-07-29 | 27.6 | 28.07 | 26.6 | 26.72 | 300,125 | -2.55% |
| 2026-07-28 | 28 | 28 | 26.51 | 27.42 | 410,681 | -1.61% |
| 2026-07-27 | 26.63 | 28.315 | 26.47 | 27.87 | 499,160 | +4.07% |
| 2026-07-24 | 27.28 | 27.89 | 25.72 | 26.78 | 295,563 | -0.26% |
| 2026-07-23 | 26.67 | 27.21 | 26.46 | 26.85 | 257,855 | -1.40% |
| 2026-07-22 | 26.54 | 27.59 | 26 | 27.23 | 392,904 | +0.59% |
| 2026-07-21 | 26.05 | 27.46 | 25.96 | 27.07 | 434,534 | +4.52% |
| 2026-07-20 | 27.51 | 28.63 | 25.66 | 25.9 | 611,853 | -5.95% |
| 2026-07-17 | 26.63 | 28.82 | 26.44 | 27.54 | 777,093 | +0.77% |
| 2026-07-16 | 27.575 | 28.56 | 26.7 | 27.33 | 545,584 | -1.76% |
| 2026-07-15 | 27.74 | 28.34 | 26.44 | 27.82 | 422,333 | +0.07% |
| 2026-07-14 | 28.62 | 28.85 | 26.22 | 27.8 | 559,456 | -0.82% |
| 2026-07-13 | 26.45 | 28.4 | 25.5 | 28.03 | 2,146,878 | +5.85% |
| 2026-07-10 | 27.2 | 27.63 | 24.81 | 26.48 | 517,080 | -4.20% |
| 2026-07-09 | 26.13 | 27.83 | 25.7 | 27.64 | 509,101 | +5.94% |
| 2026-07-08 | 25.76 | 27.2 | 24.58 | 26.09 | 883,490 | +1.52% |
| 2026-07-07 | 26.25 | 26.77 | 24.3 | 25.7 | 662,935 | -1.98% |
| 2026-07-06 | 24.85 | 26.87 | 24.405 | 26.22 | 677,164 | +5.81% |
| 2026-07-02 | 24.85 | 26 | 24.39 | 24.78 | 438,524 | -0.64% |
| 2026-07-01 | 26.45 | 26.975 | 24.9 | 24.94 | 378,166 | -5.49% |
| 2026-06-30 | 27.99 | 28.3 | 26.18 | 26.39 | 424,078 | -5.99% |
| 2026-06-29 | 26.62 | 28.26 | 25.798 | 28.07 | 643,281 | +3.81% |
| 2026-06-26 | 25.03 | 27.11 | 24.89 | 27.04 | 4,039,739 | +6.88% |
| 2026-06-25 | 24.93 | 26.38 | 24.815 | 25.3 | 322,160 | +1.57% |
| 2026-06-24 | 24.76 | 26.57 | 24.76 | 24.91 | 377,173 | +1.92% |
| 2026-06-23 | 22.32 | 25.8 | 22.32 | 24.44 | 404,522 | +6.59% |
| 2026-06-22 | 23.09 | 23.95 | 22.555 | 22.93 | 366,716 | +0.84% |
| 2026-06-18 | 22.5 | 23.51 | 21.759 | 22.74 | 534,510 | +4.36% |
| 2026-06-17 | 20.98 | 22.28 | 20.98 | 21.79 | 272,577 | +3.76% |
| 2026-06-16 | 21.25 | 22.125 | 20.67 | 21 | 267,320 | -0.80% |
| 2026-06-15 | 21.8 | 21.905 | 20.85 | 21.17 | 246,760 | -1.40% |
| 2026-06-12 | 21.5 | 22.79 | 21.235 | 21.47 | 272,026 | +0.19% |
| 2026-06-11 | 19.75 | 21.65 | 19.6 | 21.43 | 336,281 | +8.89% |
| 2026-06-10 | 21.02 | 21.55 | 19.39 | 19.68 | 346,955 | -6.95% |
| 2026-06-09 | 18.46 | 21.27 | 17.97 | 21.15 | 596,376 | +15.95% |
| 2026-06-08 | 18.47 | 19.09 | 17.9 | 18.24 | 515,460 | -0.11% |
| 2026-06-05 | 19.8 | 20.21 | 17.945 | 18.26 | 414,098 | -8.84% |
| 2026-06-04 | 18.85 | 20.17 | 18.66 | 20.03 | 366,763 | +6.26% |
| 2026-06-03 | 18.64 | 19.43 | 18.39 | 18.85 | 471,209 | +0.75% |
| 2026-06-02 | 19.53 | 19.875 | 18.47 | 18.71 | 321,043 | -5.51% |
| 2026-06-01 | 20.02 | 20.39 | 19.55 | 19.8 | 219,415 | -1.35% |
| 2026-05-29 | 19.97 | 20.5 | 19.33 | 20.07 | 170,964 | -0.74% |
| 2026-05-28 | 20.47 | 20.48 | 19.804 | 20.22 | 247,146 | -1.08% |
| 2026-05-27 | 20.97 | 21.6 | 20.22 | 20.44 | 153,197 | -2.94% |
| 2026-05-26 | 21.13 | 22 | 20.28 | 21.06 | 413,617 | -0.75% |
| 2026-05-22 | 21.69 | 21.69 | 20.56 | 21.22 | 269,934 | -1.49% |
| 2026-05-21 | 20.75 | 21.59 | 20.59 | 21.54 | 262,707 | +3.66% |
| 2026-05-20 | 20.46 | 20.96 | 20.09 | 20.78 | 208,663 | +1.61% |
| 2026-05-19 | 21.71 | 22.44 | 20.21 | 20.45 | 328,399 | -6.19% |
| 2026-05-18 | 22.7 | 23.25 | 21.2 | 21.8 | 686,928 | -5.13% |
| 2026-05-15 | 23.04 | 23.5 | 22.41 | 22.98 | 376,330 | -2.59% |
| 2026-05-14 | 22 | 23.91 | 21.93 | 23.59 | 509,839 | +3.24% |
| 2026-05-13 | 23.92 | 23.99 | 22.3 | 22.85 | 416,747 | -7.23% |