Alto Neuroscience Inc (ANRO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -11.9496855346 | 3.18 | 3.242 | 2.75 | 211911 | 2.95659583 | CS |
| 4 | -1.64 | -36.9369369369 | 4.44 | 4.69 | 2.75 | 255548 | 3.43067805 | CS |
| 12 | -1.11 | -28.3887468031 | 3.91 | 4.88 | 2.75 | 261805 | 3.88934146 | CS |
| 26 | -9.04 | -76.3513513514 | 11.84 | 15.04 | 2.75 | 526562 | 6.57258832 | CS |
| 52 | -12.13 | -81.2458137977 | 14.93 | 18.3499 | 2.75 | 345412 | 8.10329753 | CS |
| 156 | -19.2 | -87.2727272727 | 22 | 24 | 2.75 | 346480 | 8.72417649 | CS |
| 260 | -19.2 | -87.2727272727 | 22 | 24 | 2.75 | 346480 | 8.72417649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 2.8 | 0.02 | 0.72 | 2.7599999 | 2.82 | 2.67 | 286068 |
| 1740699600 | 2.7799999 | -0.16 | -5.44 | 2.95 | 3.0099999 | 2.75 | 200072 |
| 1740613200 | 2.94 | 0 | 0.00 | 2.93 | 3.08 | 2.9 | 423185 |
| 1740526800 | 2.94 | -0.17 | -5.47 | 3.11 | 3.22 | 2.8605 | 210007 |
| 1740440400 | 3.11 | -0.08 | -2.51 | 3.2 | 3.242 | 3.06 | 87213 |
| 1740181200 | 3.19 | 0.07 | 2.24 | 3.18 | 3.22 | 3.07 | 139078 |
| 1740094800 | 3.12 | -0.08 | -2.50 | 3.13 | 3.14 | 3.02 | 147615 |
| 1740008400 | 3.2 | 0.06 | 1.91 | 3.1 | 3.2799999 | 3.1 | 219242 |
| 1739922000 | 3.14 | -0.22 | -6.55 | 3.36 | 3.48 | 3.11 | 234359 |
| 1739576400 | 3.36 | 0.1 | 3.07 | 3.2599999 | 3.4 | 3.21 | 178694 |
| 1739490000 | 3.2599999 | 0.11 | 3.49 | 3.16 | 3.2799999 | 3.0501 | 235008 |
| 1739403600 | 3.15 | 0.04 | 1.29 | 3.07 | 3.305 | 3 | 710674 |
| 1739317200 | 3.11 | -0.28 | -8.26 | 3.35 | 3.39 | 3.075 | 217835 |
| 1739230800 | 3.39 | -0.26 | -7.12 | 3.66 | 3.69 | 3.3 | 331349 |
| 1738971600 | 3.65 | -0.3 | -7.59 | 3.96 | 4.03 | 3.65 | 220539 |
| 1738885200 | 3.95 | -0.25 | -5.95 | 4.25 | 4.25 | 3.92 | 192154 |
| 1738798800 | 4.2 | 0.2 | 5.00 | 4.01 | 4.21 | 4 | 274345 |
| 1738712400 | 4 | -0.18 | -4.31 | 4.17 | 4.26 | 3.96 | 207393 |
| 1738626000 | 4.18 | -0.11 | -2.56 | 4.19 | 4.3 | 4.05 | 121527 |
| 1738366800 | 4.29 | -0.17 | -3.81 | 4.44 | 4.69 | 4.29 | 505124 |
| 1738280400 | 4.46 | 0.23 | 5.44 | 4.25 | 4.525 | 4.24 | 108829 |
| 1738194000 | 4.23 | -0.04 | -0.94 | 4.26 | 4.5 | 4.2 | 184579 |
| 1738107600 | 4.2699999 | -0.03 | -0.70 | 4.3 | 4.39 | 4.16 | 113980 |
| 1738021200 | 4.3 | -0.4 | -8.51 | 4.72 | 4.88 | 4.3 | 339436 |
| 1737762000 | 4.7 | 0.18 | 3.98 | 4.8 | 4.88 | 4.62 | 80392 |
| 1737675600 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1737589200 | 4.5199999 | -0.21 | -4.44 | 4.72 | 4.87 | 4.5199999 | 254581 |
| 1737502800 | 4.73 | 0.09 | 1.94 | 4.78 | 4.8799 | 4.54 | 235487 |
| 1737157200 | 4.64 | 0.21 | 4.74 | 4.48 | 4.65 | 4.3099999 | 204616 |
| 1737070800 | 4.43 | 0.13 | 3.02 | 4.33 | 4.48 | 4.2306 | 106819 |
| 1736984400 | 4.3 | -0.14 | -3.15 | 4.58 | 4.62 | 4.3 | 224674 |
| 1736898000 | 4.44 | 0.19 | 4.47 | 4.3 | 4.45 | 4.2699999 | 350102 |
| 1736811600 | 4.25 | -0.1 | -2.30 | 4.21 | 4.38 | 4.09 | 190070 |
| 1736552400 | 4.35 | -0.06 | -1.36 | 4.32 | 4.455 | 4.1 | 283054 |
| 1736379600 | 4.41 | -0.11 | -2.43 | 4.47 | 4.5599999 | 4.1952 | 207805 |
| 1736293200 | 4.5199999 | 0.18 | 4.15 | 4.36 | 4.595 | 4.2699999 | 195931 |
| 1736206800 | 4.34 | -0.27 | -5.86 | 4.63 | 4.6971 | 4.34 | 189096 |
| 1735947600 | 4.61 | 0.23 | 5.25 | 4.41 | 4.68 | 4.4 | 161428 |
| 1735861200 | 4.38 | 0.15 | 3.55 | 4.3 | 4.69 | 4.29 | 343404 |
| 1735688400 | 4.23 | 0.03 | 0.71 | 4.36 | 4.365 | 4.055 | 223053 |
| 1735602000 | 4.2 | -0.11 | -2.55 | 4.24 | 4.41 | 4.0199999 | 268171 |
| 1735342800 | 4.3099999 | -0.11 | -2.49 | 4.32 | 4.48 | 4.25 | 237447 |
| 1735256400 | 4.42 | 0.33 | 8.07 | 4.05 | 4.51 | 4.05 | 263813 |
| 1735077840 | 4.09 | 0.09 | 2.25 | 4.01 | 4.14 | 3.94 | 85602 |
| 1734997200 | 4 | 0.11 | 2.83 | 3.86 | 4.07 | 3.84 | 188801 |
| 1734738000 | 3.89 | 0.17 | 4.57 | 3.65 | 3.93 | 3.65 | 461654 |
| 1734651600 | 3.72 | 0.08 | 2.20 | 3.71 | 3.8 | 3.56 | 314266 |
| 1734565200 | 3.64 | -0.15 | -3.96 | 3.8 | 3.95 | 3.63 | 282450 |
| 1734478800 | 3.79 | 0.04 | 1.07 | 3.75 | 3.88 | 3.58 | 342884 |
| 1734392400 | 3.75 | -0.08 | -2.09 | 3.91 | 4.09 | 3.745 | 315360 |
| 1734133200 | 3.83 | 0 | 0.00 | 3.83 | 3.87 | 3.69 | 319008 |
| 1734046800 | 3.83 | -0.06 | -1.54 | 3.84 | 3.88 | 3.69 | 528875 |
| 1733960400 | 3.89 | -0.16 | -3.95 | 4.1 | 4.1417 | 3.71 | 447953 |
| 1733874000 | 4.05 | 0.35 | 9.46 | 3.72 | 4.055 | 3.68 | 393007 |
| 1733787600 | 3.7 | -0.21 | -5.37 | 3.91 | 4.0599999 | 3.68 | 323217 |
| 1733528400 | 3.91 | 0.01 | 0.26 | 3.91 | 3.982 | 3.77 | 512235 |
| 1733442000 | 3.9 | -0.26 | -6.25 | 4.16 | 4.2144 | 3.84 | 476125 |
| 1733355600 | 4.16 | -0.06 | -1.42 | 4.23 | 4.29 | 4.1 | 171871 |
| 1733269200 | 4.22 | -0.16 | -3.65 | 4.35 | 4.49 | 4.15 | 192495 |
| 1733182800 | 4.38 | -0.03 | -0.68 | 4.39 | 4.53 | 4.3 | 255912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
