MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANRO — Alto Neuroscience Inc.
NYSEAlto Neuroscience Inc.
$24.80
-0.51(-2.02%)
- O
- 25.64
- H
- 26.10
- L
- 23.87
- V
- 660.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.80
Period Return+997.35%
Period High$37.48
Period Low$2.12
Avg Daily Volume565.8K
Total Trading Days365
ANRO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.64 | $26.10 | $23.87 | $24.80 | $-0.51 | -2.02% | 660,681 | $24.54 | $23.87 $26.10 |
| Oct 1, 2026 | $25.50 | $26.49 | $25.12 | $25.31 | $-0.22 | -0.86% | 575,794 | $25.59 | $25.12 $26.49 |
| Sep 30, 2026 | $26.87 | $27.41 | $25.53 | $25.53 | $-1.05 | -3.95% | 891,623 | $25.82 | $25.53 $27.41 |
| Sep 29, 2026 | $26.44 | $27.42 | $25.75 | $26.58 | $-0.08 | -0.30% | 763,381 | $26.55 | $25.75 $27.42 |
| Sep 28, 2026 | $26.36 | $27.76 | $25.89 | $26.66 | +$0.17 | +0.64% | 587,005 | $26.89 | $25.89 $27.76 |
| Sep 25, 2026 | $27.36 | $27.62 | $26.48 | $26.49 | $-0.69 | -2.54% | 366,270 | $26.79 | $26.48 $27.62 |
| Sep 24, 2026 | $27.51 | $27.91 | $26.39 | $27.18 | $-0.32 | -1.16% | 788,426 | $26.97 | $26.39 $27.91 |
| Sep 23, 2026 | $30.39 | $30.61 | $26.41 | $27.50 | $-3.28 | -10.66% | 639,854 | $27.73 | $26.41 $30.61 |
| Sep 22, 2026 | $30.71 | $31.46 | $30.18 | $30.78 | +$0.15 | +0.49% | 347,074 | $30.68 | $30.18 $31.46 |
| Sep 21, 2026 | $30.64 | $30.81 | $29.80 | $30.63 | +$0.36 | +1.19% | 357,799 | $30.42 | $29.80 $30.81 |
| Sep 18, 2026 | $31.32 | $31.65 | $30.08 | $30.27 | $-0.71 | -2.29% | 2,199,284 | $30.31 | $30.08 $31.65 |
| Sep 17, 2026 | $30.59 | $31.65 | $30.11 | $30.98 | +$0.98 | +3.27% | 410,963 | $30.90 | $30.11 $31.65 |
| Sep 16, 2026 | $30.50 | $31.21 | $29.87 | $30.00 | $-0.25 | -0.83% | 548,383 | $30.42 | $29.87 $31.21 |
| Sep 15, 2026 | $31.40 | $31.40 | $29.95 | $30.25 | $-1.43 | -4.51% | 420,341 | $30.36 | $29.95 $31.40 |
| Sep 14, 2026 | $31.96 | $32.99 | $31.16 | $31.68 | $-0.32 | -1.00% | 453,302 | $31.98 | $31.16 $32.99 |
| Sep 11, 2026 | $32.00 | $33.13 | $31.11 | $32.00 | +$0.32 | +1.01% | 415,745 | $31.91 | $31.11 $33.13 |
| Sep 10, 2026 | $33.71 | $34.20 | $31.35 | $31.68 | $-2.39 | -7.01% | 790,033 | $32.77 | $31.35 $34.20 |
| Sep 9, 2026 | $35.48 | $36.91 | $33.91 | $34.07 | $-1.74 | -4.86% | 556,882 | $34.59 | $33.91 $36.91 |
| Sep 8, 2026 | $34.69 | $36.84 | $34.08 | $35.81 | +$0.26 | +0.73% | 580,964 | $35.76 | $34.08 $36.84 |
| Sep 4, 2026 | $36.18 | $36.98 | $35.45 | $35.55 | $-0.85 | -2.34% | 269,947 | $35.82 | $35.45 $36.98 |
| Sep 3, 2026 | $36.84 | $37.36 | $35.91 | $36.40 | $-0.24 | -0.66% | 324,658 | $36.41 | $35.91 $37.36 |
| Sep 2, 2026 | $35.97 | $37.39 | $35.22 | $36.64 | +$1.44 | +4.09% | 432,758 | $36.48 | $35.22 $37.39 |
| Sep 1, 2026 | $35.20 | $36.04 | $34.62 | $35.20 | $-0.18 | -0.51% | 350,248 | $35.18 | $34.62 $36.04 |
| Aug 31, 2026 | $34.89 | $35.83 | $33.98 | $35.38 | +$0.25 | +0.71% | 764,116 | $35.20 | $33.98 $35.83 |
| Aug 28, 2026 | $35.00 | $35.72 | $34.73 | $35.13 | $-1.17 | -3.22% | 246,759 | $35.28 | $34.73 $35.72 |
| Aug 27, 2026 | $36.08 | $36.82 | $35.46 | $36.30 | $-0.23 | -0.63% | 359,808 | $36.41 | $35.46 $36.82 |
| Aug 26, 2026 | $35.80 | $36.86 | $34.87 | $36.53 | +$0.22 | +0.61% | 282,848 | $36.15 | $34.87 $36.86 |
| Aug 25, 2026 | $36.52 | $37.48 | $35.74 | $36.31 | +$0.06 | +0.17% | 474,210 | $36.43 | $35.74 $37.48 |
| Aug 24, 2026 | $33.96 | $36.99 | $33.52 | $36.25 | +$1.97 | +5.75% | 867,970 | $35.44 | $33.52 $36.99 |
| Aug 21, 2026 | $34.44 | $35.29 | $33.66 | $34.28 | +$0.03 | +0.09% | 291,174 | $34.30 | $33.66 $35.29 |