Alto Neuroscience, Inc.ANRONYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $16.05 | $16.30 | $15.83 | $16.16 | 150,622 |
| 2/2/2026 | $15.28 | $16.25 | $14.40 | $15.81 | 245,018 |
| 1/30/2026 | $15.34 | $15.61 | $14.38 | $15.48 | 199,311 |
| 1/29/2026 | $15.25 | $15.50 | $14.75 | $15.32 | 311,921 |
| 1/28/2026 | $16.76 | $16.76 | $15.30 | $15.33 | 130,611 |
| 1/27/2026 | $16.41 | $17.00 | $16.41 | $16.81 | 69,700 |
| 1/26/2026 | $16.34 | $17.07 | $16.05 | $16.41 | 189,800 |
| 1/23/2026 | $17.00 | $17.39 | $16.57 | $16.61 | 135,900 |
| 1/22/2026 | $17.62 | $18.09 | $17.18 | $17.18 | 110,719 |
| 1/21/2026 | $17.60 | $17.94 | $16.94 | $17.59 | 98,343 |
| 1/20/2026 | $16.67 | $18.50 | $16.30 | $17.42 | 220,410 |
| 1/16/2026 | $17.07 | $17.51 | $16.55 | $17.17 | 206,800 |
| 1/15/2026 | $17.13 | $17.14 | $16.60 | $17.02 | 84,451 |
| 1/14/2026 | $16.57 | $17.50 | $16.08 | $17.16 | 160,800 |
| 1/13/2026 | $17.34 | $17.34 | $15.90 | $16.50 | 147,644 |
| 1/12/2026 | $16.33 | $17.02 | $15.68 | $16.94 | 135,577 |
| 1/9/2026 | $16.05 | $17.47 | $15.69 | $16.37 | 215,300 |
| 1/8/2026 | $15.62 | $16.02 | $15.48 | $15.89 | 170,900 |
| 1/7/2026 | $15.01 | $16.33 | $15.01 | $16.00 | 208,234 |
| 1/6/2026 | $16.56 | $16.56 | $14.08 | $15.08 | 419,800 |
| 1/5/2026 | $16.63 | $16.69 | $15.58 | $16.53 | 274,340 |
| 1/2/2026 | $17.95 | $17.95 | $16.22 | $16.59 | 237,111 |
| 12/31/2025 | $17.76 | $18.31 | $17.69 | $17.80 | 200,600 |
| 12/30/2025 | $18.80 | $18.91 | $17.37 | $17.94 | 373,429 |
| 12/29/2025 | $18.23 | $18.86 | $18.00 | $18.57 | 277,201 |
| 12/26/2025 | $19.68 | $19.68 | $18.21 | $18.43 | 305,731 |
| 12/24/2025 | $19.62 | $20.01 | $19.58 | $19.88 | 121,001 |
| 12/23/2025 | $19.86 | $20.84 | $19.37 | $19.66 | 294,451 |
| 12/22/2025 | $20.00 | $20.21 | $19.30 | $20.04 | 624,400 |
| 12/19/2025 | $20.00 | $20.91 | $19.07 | $19.98 | 1.29M |
| 12/18/2025 | $17.92 | $19.97 | $17.40 | $19.45 | 717,000 |
| 12/17/2025 | $17.24 | $18.64 | $17.20 | $18.19 | 698,938 |
| 12/16/2025 | $16.31 | $17.68 | $15.90 | $17.10 | 500,159 |
| 12/15/2025 | $15.25 | $17.61 | $15.00 | $17.03 | 1.22M |
| 12/12/2025 | $14.96 | $15.23 | $14.40 | $15.13 | 217,787 |
| 12/11/2025 | $14.21 | $15.31 | $14.00 | $14.68 | 233,386 |
| 12/10/2025 | $13.20 | $14.33 | $13.02 | $14.28 | 291,645 |
| 12/9/2025 | $13.61 | $13.84 | $12.51 | $13.25 | 332,076 |
| 12/8/2025 | $13.83 | $14.33 | $13.46 | $13.84 | 375,827 |
| 12/5/2025 | $13.46 | $13.71 | $12.95 | $13.43 | 206,643 |
| 12/4/2025 | $13.50 | $13.62 | $13.22 | $13.38 | 241,972 |
| 12/3/2025 | $12.94 | $13.66 | $12.94 | $13.39 | 357,620 |
| 12/2/2025 | $13.08 | $13.27 | $12.63 | $12.80 | 185,523 |
| 12/1/2025 | $13.50 | $13.73 | $13.02 | $13.04 | 245,940 |
| 11/28/2025 | $13.55 | $14.08 | $13.43 | $13.85 | 278,700 |
| 11/26/2025 | $13.40 | $13.79 | $13.16 | $13.51 | 181,639 |
| 11/25/2025 | $13.58 | $13.83 | $12.93 | $13.36 | 198,152 |
| 11/24/2025 | $13.34 | $13.56 | $12.55 | $13.30 | 218,767 |
| 11/21/2025 | $14.03 | $14.17 | $12.88 | $13.25 | 337,944 |
| 11/20/2025 | $15.32 | $16.49 | $14.05 | $14.15 | 444,500 |
| 11/19/2025 | $14.65 | $15.78 | $14.57 | $15.54 | 518,600 |
| 11/18/2025 | $13.63 | $14.92 | $13.60 | $14.75 | 440,540 |
| 11/17/2025 | $12.84 | $14.79 | $12.55 | $13.80 | 532,237 |
| 11/14/2025 | $11.01 | $13.23 | $10.80 | $12.11 | 436,949 |
| 11/13/2025 | $14.45 | $14.45 | $11.34 | $11.35 | 634,500 |
| 11/12/2025 | $13.40 | $14.69 | $13.30 | $14.20 | 444,644 |
| 11/11/2025 | $12.73 | $13.76 | $12.47 | $13.40 | 340,900 |
| 11/10/2025 | $11.88 | $12.90 | $11.87 | $12.74 | 272,300 |
| 11/7/2025 | $10.87 | $11.56 | $10.62 | $11.55 | 556,751 |
| 11/6/2025 | $11.25 | $11.51 | $10.83 | $11.13 | 215,900 |