Alto Neuroscience Inc (ANRO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.48 | -9.86666666667 | 15 | 15.65 | 13.26 | 73342 | 14.7231086 | CS |
| 4 | 2.9 | 27.3069679849 | 10.62 | 17.55 | 10.53 | 126497 | 14.19440593 | CS |
| 12 | -0.85 | -5.91510090466 | 14.37 | 17.55 | 9.4 | 131684 | 12.49664052 | CS |
| 26 | -8.48 | -38.5454545455 | 22 | 24 | 9.4 | 184293 | 14.80258441 | CS |
| 52 | -8.48 | -38.5454545455 | 22 | 24 | 9.4 | 184293 | 14.80258441 | CS |
| 156 | -8.48 | -38.5454545455 | 22 | 24 | 9.4 | 184293 | 14.80258441 | CS |
| 260 | -8.48 | -38.5454545455 | 22 | 24 | 9.4 | 184293 | 14.80258441 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 13.52 | -0.84 | -5.85 | 14.49 | 14.53 | 13.26 | 70630 |
| 1722033600 | 14.36 | -0.13 | -0.90 | 14.74 | 14.82 | 14.23 | 74699 |
| 1721947200 | 14.49 | -0.28 | -1.90 | 14.77 | 14.87 | 14 | 76706 |
| 1721860800 | 14.77 | -0.35 | -2.31 | 15.15 | 15.65 | 14.65 | 78749 |
| 1721774400 | 15.12 | 0.18 | 1.20 | 14.77 | 15.465 | 14.77 | 64969 |
| 1721688000 | 14.94 | -0.05 | -0.33 | 15 | 15.435 | 14.34 | 71586 |
| 1721428800 | 14.99 | -0.38 | -2.47 | 15.26 | 15.8334 | 14.46 | 70676 |
| 1721342400 | 15.37 | -0.92 | -5.65 | 15.96 | 17.55 | 15.29 | 290251 |
| 1721256000 | 16.29 | 0.79 | 5.10 | 15.39 | 16.5 | 15.305 | 202071 |
| 1721169600 | 15.5 | 1 | 6.90 | 14.6 | 15.93 | 14.28 | 319523 |
| 1721083200 | 14.5 | 0.54 | 3.87 | 14.01 | 14.71 | 13.94 | 159725 |
| 1720824000 | 13.96 | 0.56 | 4.18 | 13.99 | 14.7 | 13.35 | 250128 |
| 1720737600 | 13.4 | 0.82 | 6.52 | 12.82 | 14.02 | 12.4007 | 148023 |
| 1720651200 | 12.58 | -0.57 | -4.33 | 13.19 | 13.47 | 12.51 | 67196 |
| 1720564800 | 13.15 | 1.1 | 9.13 | 11.84 | 13.25 | 11.84 | 110506 |
| 1720478400 | 12.05 | 0.38 | 3.26 | 11.95 | 12.52 | 11.79 | 105309 |
| 1720219200 | 11.67 | 0.05 | 0.43 | 11.41 | 11.7 | 11.22 | 87525 |
| 1720040640 | 11.62 | 0.52 | 4.68 | 11.03 | 11.69 | 10.935 | 55665 |
| 1719960000 | 11.1 | -0.3 | -2.63 | 11.34 | 11.62 | 11 | 50495 |
| 1719873600 | 11.4 | 0.71 | 6.64 | 10.62 | 11.46 | 10.53 | 119638 |
| 1719614400 | 10.69 | 0.06 | 0.56 | 10.61 | 10.97 | 10.17 | 1286497 |
| 1719528000 | 10.63 | 0.67 | 6.73 | 10.08 | 10.88 | 10.01 | 114967 |
| 1719441600 | 9.96 | 0.12 | 1.22 | 9.8 | 10.1 | 9.4 | 91283 |
| 1719355200 | 9.84 | -0.62 | -5.93 | 10.5 | 10.7599 | 9.74 | 138455 |
| 1719268800 | 10.46 | -0.54 | -4.91 | 11.16 | 11.23 | 9.98 | 145513 |
| 1719009600 | 11 | -0.05 | -0.45 | 11.62 | 11.62 | 10.695 | 199045 |
| 1718923200 | 11.05 | -0.1 | -0.90 | 11.3 | 11.3 | 10.85 | 95356 |
| 1718750400 | 11.15 | 0.1 | 0.90 | 11 | 11.21 | 10.95 | 106520 |
| 1718664000 | 11.05 | -0.98 | -8.15 | 11.94 | 11.96 | 10.98 | 215454 |
| 1718404800 | 12.03 | 0.01 | 0.08 | 12.13 | 12.13 | 11.865 | 75387 |
| 1718318400 | 12.02 | -0.2 | -1.64 | 12.09 | 12.14 | 11.66 | 120381 |
| 1718232000 | 12.22 | 0.11 | 0.91 | 12.42 | 12.53 | 12.15 | 26681 |
| 1718145600 | 12.11 | -0.33 | -2.65 | 12.44 | 12.725 | 11.88 | 56467 |
| 1718059200 | 12.44 | 0.63 | 5.33 | 11.91 | 12.45 | 11.71 | 80840 |
| 1717800000 | 11.81 | 0.04 | 0.34 | 11.42 | 11.85 | 11.42 | 31123 |
| 1717713600 | 11.77 | 0.25 | 2.17 | 11.6 | 12.02 | 11.56 | 37404 |
| 1717627200 | 11.52 | 0.21 | 1.86 | 11.39 | 11.53 | 10.9 | 145191 |
| 1717540800 | 11.31 | 0.31 | 2.82 | 11 | 11.8 | 10.85 | 126976 |
| 1717454400 | 11 | -0.96 | -8.03 | 12.17 | 12.31 | 10.96 | 149998 |
| 1717195200 | 11.96 | -0.04 | -0.33 | 12.38 | 12.38 | 11.92 | 63668 |
| 1717108800 | 12 | -0.55 | -4.38 | 12.71 | 12.78 | 11.825 | 62993 |
| 1717022400 | 12.55 | 0.27 | 2.20 | 12.17 | 12.58 | 12 | 47699 |
| 1716936000 | 12.28 | -0.64 | -4.95 | 12.88 | 13.21 | 12.035 | 134833 |
| 1716590400 | 12.92 | 1.16 | 9.86 | 11.99 | 13.63 | 11.77 | 98307 |
| 1716504000 | 11.76 | -0.52 | -4.23 | 12.3 | 12.55 | 11.68 | 188322 |
| 1716417600 | 12.28 | -0.41 | -3.23 | 12.59 | 12.66 | 12.28 | 153884 |
| 1716331200 | 12.69 | 0.29 | 2.34 | 12.26 | 12.96 | 12.21 | 165140 |
| 1716244800 | 12.4 | -0.07 | -0.56 | 12.56 | 12.81 | 12.01 | 97287 |
| 1715985600 | 12.47 | -0.35 | -2.73 | 12.92 | 13.065 | 12.17 | 89015 |
| 1715899200 | 12.82 | -1.02 | -7.37 | 14.02 | 14.07 | 12.4 | 96322 |
| 1715812800 | 13.84 | -0.32 | -2.26 | 14 | 14.7 | 13.685 | 121223 |
| 1715726400 | 14.16 | 0.07 | 0.50 | 14.31 | 14.52 | 13.63 | 47287 |
| 1715640000 | 14.09 | 0.6 | 4.45 | 13.68 | 14.4 | 13.54 | 115324 |
| 1715380800 | 13.49 | -1.11 | -7.60 | 14.6 | 14.83 | 13.42 | 59200 |
| 1715294400 | 14.6 | 0.72 | 5.19 | 13.77 | 14.655 | 13.755 | 43621 |
| 1715208000 | 13.88 | -1.13 | -7.53 | 15.02 | 15.02 | 13.67 | 51592 |
| 1715121600 | 15.01 | 0.71 | 4.97 | 14.52 | 15.07 | 14.32 | 82216 |
| 1715035200 | 14.3 | 0.08 | 0.56 | 14.37 | 14.77 | 13.8 | 141055 |
| 1714776000 | 14.22 | -0.18 | -1.25 | 14.36 | 14.64 | 13.87 | 114893 |
| 1714689600 | 14.4 | -1.7 | -10.56 | 16.079999 | 16.125 | 14.4 | 79209 |
| 1714603200 | 16.1 | 0.59 | 3.80 | 15.38 | 16.535 | 14.91 | 130016 |
| 1714516800 | 15.51 | -0.05 | -0.32 | 15.5 | 15.9421 | 15.23 | 71418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
