Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Alto Neuroscience, Inc. Common Stock (NY:ANRO)

14.32 +0.28 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Oct 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2025 13.52 13.98 13.23 14.04 1,208,577 +0.42(+3.08%)
Oct 28, 2025 12.15 13.72 11.73 13.62 1,155,893 +1.37(+11.18%)
Oct 27, 2025 11.50 12.71 11.23 12.25 1,034,205 +1.25(+11.36%)
Oct 24, 2025 11.65 11.95 10.92 11.00 356,533 -0.18(-1.61%)
Oct 23, 2025 10.25 11.24 10.18 11.18 437,206 +0.98(+9.61%)
Oct 22, 2025 10.58 10.95 9.730 10.20 620,194 -0.65(-5.99%)
Oct 21, 2025 10.84 11.44 10.53 10.85 1,064,411 -0.15(-1.36%)
Oct 20, 2025 6.750 12.19 6.720 11.00 17,753,856 +4.92(+80.92%)
Oct 17, 2025 5.760 6.190 5.710 6.080 354,230 +0.20(+3.40%)
Oct 16, 2025 6.210 6.340 5.740 5.880 377,509 -0.23(-3.76%)
Oct 15, 2025 5.590 6.190 5.560 6.110 318,472 +0.49(+8.72%)
Oct 14, 2025 5.710 5.783 5.225 5.620 425,908 -0.26(-4.42%)
Oct 13, 2025 5.770 5.960 5.610 5.880 235,309 +0.24(+4.26%)
Oct 10, 2025 6.030 6.150 5.520 5.640 314,691 -0.38(-6.31%)
Oct 09, 2025 6.260 6.440 5.940 6.020 408,593 -0.19(-3.06%)
Oct 08, 2025 6.150 6.269 5.899 6.210 381,765 +0.27(+4.55%)
Oct 07, 2025 6.410 6.591 5.630 5.940 814,048 -0.60(-9.17%)
Oct 06, 2025 7.040 7.700 6.338 6.540 1,939,390 -0.35(-5.08%)
Oct 03, 2025 4.760 8.460 4.710 6.890 61,881,120 +2.48(+56.24%)
Oct 02, 2025 4.040 4.770 4.040 4.410 158,923 +0.34(+8.35%)
Oct 01, 2025 4.000 4.120 4.000 4.070 50,151 +0.05(+1.24%)
Sep 30, 2025 4.000 4.127 3.927 4.020 43,004 +0.01(+0.25%)
Sep 29, 2025 4.080 4.096 3.910 4.010 85,998 +0.06(+1.52%)
Sep 26, 2025 3.840 3.980 3.770 3.950 62,078 +0.15(+3.95%)
Sep 25, 2025 3.860 3.880 3.770 3.800 50,931 -0.08(-2.06%)
Sep 24, 2025 4.090 4.140 3.780 3.880 56,580 -0.23(-5.60%)
Sep 23, 2025 4.000 4.140 3.990 4.110 103,796 +0.13(+3.27%)
Sep 22, 2025 3.740 3.988 3.650 3.980 126,533 +0.38(+10.56%)
Sep 19, 2025 4.110 4.110 3.590 3.600 253,403 -0.51(-12.41%)
Sep 18, 2025 3.940 4.110 3.890 4.110 84,784 +0.29(+7.59%)
Sep 17, 2025 4.000 4.000 3.810 3.820 69,701 -0.13(-3.29%)
Sep 16, 2025 3.800 3.950 3.770 3.950 57,522 +0.18(+4.77%)
Sep 15, 2025 3.890 3.890 3.650 3.770 55,798 -0.12(-3.08%)
Sep 12, 2025 3.920 3.992 3.857 3.890 38,762 -0.04(-1.02%)
Sep 11, 2025 3.660 3.990 3.610 3.930 112,589 +0.37(+10.39%)
Sep 10, 2025 3.750 3.750 3.500 3.560 76,449 -0.21(-5.57%)
Sep 09, 2025 3.880 3.940 3.690 3.770 101,922 -0.12(-3.08%)
Sep 08, 2025 3.680 3.950 3.620 3.890 53,137 +0.22(+5.99%)
Sep 05, 2025 3.510 3.700 3.470 3.670 36,319 +0.16(+4.56%)
Sep 04, 2025 3.600 3.600 3.410 3.510 57,415 -0.10(-2.77%)
Sep 03, 2025 3.920 3.920 3.570 3.610 32,944 -0.27(-6.96%)
Sep 02, 2025 3.690 3.901 3.650 3.880 103,430 +0.20(+5.43%)
Aug 29, 2025 3.850 3.850 3.520 3.680 89,961 -0.13(-3.41%)
Aug 28, 2025 4.140 4.180 3.790 3.810 82,975 -0.31(-7.52%)
Aug 27, 2025 4.150 4.185 4.050 4.120 78,670 -0.03(-0.72%)
Aug 26, 2025 3.950 4.250 3.934 4.150 91,133 +0.21(+5.33%)
Aug 25, 2025 3.910 4.070 3.890 3.940 99,836 +0.04(+1.03%)
Aug 22, 2025 3.610 3.930 3.610 3.900 157,544 +0.31(+8.64%)
Aug 21, 2025 3.400 3.697 3.350 3.590 122,715 +0.16(+4.66%)
Aug 20, 2025 3.420 3.499 3.320 3.430 31,909 +0.00(+0.00%)
Aug 19, 2025 3.430 3.470 3.330 3.430 78,483 +0.02(+0.59%)
Aug 18, 2025 3.070 3.540 3.046 3.410 221,857 +0.27(+8.60%)
Aug 15, 2025 3.150 3.170 3.060 3.140 58,677 +0.02(+0.64%)
Aug 14, 2025 3.070 3.140 3.020 3.120 64,868 -0.01(-0.32%)
Aug 13, 2025 3.160 3.220 3.065 3.130 77,872 -0.05(-1.57%)
Aug 12, 2025 3.070 3.200 3.030 3.180 103,177 +0.12(+3.92%)
Aug 11, 2025 3.030 3.100 3.025 3.060 50,632 -0.01(-0.33%)
Aug 08, 2025 3.080 3.080 3.050 3.070 73,032 +0.01(+0.33%)
Aug 07, 2025 3.050 3.090 3.050 3.060 98,708 -0.04(-1.29%)
Aug 06, 2025 3.050 3.100 3.000 3.100 141,566 +0.03(+0.98%)
Aug 05, 2025 3.050 3.090 3.050 3.070 46,790 +0.01(+0.33%)
Aug 04, 2025 3.050 3.100 3.050 3.060 87,817 +0.01(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.