5 DAY PERFORMANCE
+3.73%
1 MONTH PERFORMANCE
-4.89%
3 MONTH PERFORMANCE
-71.59%
6 MONTH PERFORMANCE
-64.64%
Alto Neuroscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.65 | $3.89 (6.58%) | $3.93 | $3.65 | 278,003 | $104.87 M |
| 12/19/2024 | $3.71 | $3.72 (0.27%) | $3.80 | $3.56 | 314,266 | $100.29 M |
| 12/18/2024 | $3.80 | $3.64 (-4.21%) | $3.95 | $3.63 | 282,500 | $98.13 M |
| 12/17/2024 | $3.75 | $3.79 (1.07%) | $3.88 | $3.58 | 342,900 | $102.17 M |
| 12/16/2024 | $3.91 | $3.75 (-4.09%) | $4.09 | $3.74 | 315,560 | $101.10 M |
| 12/13/2024 | $3.83 | $3.83 (0%) | $3.87 | $3.69 | 319,008 | $103.25 M |
| 12/12/2024 | $3.84 | $3.83 (-0.26%) | $3.88 | $3.69 | 528,900 | $103.25 M |
| 12/11/2024 | $4.10 | $3.89 (-5.12%) | $4.14 | $3.71 | 447,965 | $104.87 M |
| 12/10/2024 | $3.72 | $4.05 (8.87%) | $4.06 | $3.68 | 393,017 | $109.18 M |
| 12/09/2024 | $3.91 | $3.70 (-5.37%) | $4.06 | $3.68 | 323,218 | $99.75 M |
| 12/06/2024 | $3.91 | $3.91 (0%) | $3.98 | $3.77 | 512,235 | $105.41 M |
| 12/05/2024 | $4.16 | $3.90 (-6.25%) | $4.21 | $3.84 | 476,125 | $105.14 M |
| 12/04/2024 | $4.23 | $4.16 (-1.65%) | $4.29 | $4.10 | 171,900 | $112.15 M |
| 12/03/2024 | $4.35 | $4.22 (-2.99%) | $4.49 | $4.15 | 192,505 | $113.77 M |
| 12/02/2024 | $4.39 | $4.38 (-0.23%) | $4.53 | $4.30 | 255,912 | $118.08 M |
| 11/29/2024 | $4.45 | $4.41 (-0.9%) | $4.45 | $4.25 | 80,900 | $118.89 M |
| 11/27/2024 | $4.36 | $4.28 (-1.83%) | $4.50 | $4.28 | 120,518 | $115.38 M |
| 11/26/2024 | $4.39 | $4.33 (-1.37%) | $4.52 | $4.32 | 221,000 | $116.73 M |
| 11/25/2024 | $4.39 | $4.42 (0.68%) | $4.46 | $4.22 | 252,300 | $119.16 M |
| 11/22/2024 | $4.12 | $4.31 (4.61%) | $4.43 | $4.10 | 362,322 | $116.19 M |
| 11/21/2024 | $4.33 | $4.09 (-5.54%) | $4.33 | $3.85 | 779,048 | $110.26 M |
| 11/20/2024 | $4.52 | $4.27 (-5.53%) | $4.54 | $4.19 | 356,121 | $115.11 M |
| 11/19/2024 | $4.58 | $4.48 (-2.18%) | $4.62 | $4.41 | 234,071 | $120.78 M |
| 11/18/2024 | $4.55 | $4.60 (1.1%) | $4.75 | $4.41 | 327,600 | $124.01 M |
| 11/15/2024 | $4.63 | $4.52 (-2.38%) | $4.68 | $4.36 | 260,178 | $121.85 M |
| 11/14/2024 | $4.54 | $4.60 (1.32%) | $4.80 | $4.40 | 529,605 | $124.01 M |
| 11/13/2024 | $4.62 | $4.53 (-1.95%) | $4.87 | $4.48 | 592,511 | $122.12 M |
| 11/12/2024 | $4.78 | $4.50 (-5.86%) | $4.90 | $4.41 | 449,756 | $121.32 M |
| 11/11/2024 | $4.32 | $4.84 (12.04%) | $4.98 | $4.13 | 1.10 M | $130.48 M |
| 11/08/2024 | $3.87 | $4.29 (10.85%) | $4.33 | $3.84 | 617,811 | $115.62 M |
| 11/07/2024 | $3.95 | $3.85 (-2.53%) | $4.12 | $3.70 | 856,045 | $103.76 M |
| 11/06/2024 | $3.87 | $3.95 (2.07%) | $4.01 | $3.73 | 688,600 | $106.45 M |
| 11/05/2024 | $3.69 | $3.75 (1.63%) | $3.83 | $3.61 | 497,683 | $101.06 M |
| 11/04/2024 | $3.94 | $3.71 (-5.84%) | $3.99 | $3.68 | 626,900 | $99.99 M |
| 11/01/2024 | $3.92 | $3.98 (1.53%) | $4.07 | $3.89 | 412,865 | $107.26 M |
| 10/31/2024 | $3.99 | $3.89 (-2.51%) | $4.05 | $3.88 | 618,547 | $104.84 M |
| 10/30/2024 | $3.98 | $4.03 (1.26%) | $4.13 | $3.90 | 662,542 | $108.61 M |
| 10/29/2024 | $4.18 | $4.01 (-4.07%) | $4.28 | $4.00 | 567,923 | $108.07 M |
| 10/28/2024 | $4.41 | $4.22 (-4.31%) | $4.50 | $4.16 | 714,745 | $113.73 M |
| 10/25/2024 | $4.13 | $4.37 (5.81%) | $4.47 | $3.93 | 1.47 M | $117.77 M |
| 10/24/2024 | $4.31 | $4.13 (-4.18%) | $4.75 | $4.04 | 2.82 M | $111.31 M |
| 10/23/2024 | $5.15 | $4.36 (-15.34%) | $5.73 | $4.26 | 16.35 M | $117.50 M |
| 10/22/2024 | $14.30 | $14.53 (1.61%) | $14.70 | $14.15 | 1.70 M | $391.59 M |
| 10/21/2024 | $14.58 | $14.25 (-2.26%) | $14.85 | $14.09 | 392,600 | $384.05 M |
| 10/18/2024 | $14.25 | $14.43 (1.26%) | $14.74 | $13.95 | 511,200 | $388.90 M |
| 10/17/2024 | $14.72 | $14.27 (-3.06%) | $15.04 | $14.01 | 546,219 | $384.58 M |
| 10/16/2024 | $14.16 | $14.45 (2.05%) | $14.45 | $13.62 | 392,958 | $389.44 M |
| 10/15/2024 | $13.85 | $14.16 (2.24%) | $14.51 | $13.74 | 438,222 | $381.62 M |
| 10/14/2024 | $13.62 | $13.91 (2.13%) | $14.02 | $13.41 | 396,636 | $374.88 M |
| 10/11/2024 | $11.89 | $13.54 (13.88%) | $13.58 | $11.89 | 830,454 | $364.91 M |
| 10/10/2024 | $11.17 | $11.81 (5.73%) | $11.82 | $11.15 | 411,124 | $318.29 M |
| 10/09/2024 | $11.25 | $11.29 (0.36%) | $11.64 | $10.98 | 394,700 | $304.27 M |
| 10/08/2024 | $11.01 | $11.25 (2.18%) | $11.47 | $10.92 | 639,809 | $303.19 M |
| 10/07/2024 | $10.55 | $11.04 (4.64%) | $11.05 | $10.32 | 575,905 | $297.53 M |
| 10/04/2024 | $10.10 | $10.45 (3.47%) | $10.55 | $9.98 | 144,964 | $281.63 M |
| 10/03/2024 | $9.94 | $10.19 (2.52%) | $10.22 | $9.55 | 316,700 | $274.63 M |
| 10/02/2024 | $11.01 | $10.01 (-9.08%) | $11.01 | $9.93 | 390,900 | $269.78 M |
| 10/01/2024 | $11.50 | $11.17 (-2.87%) | $11.65 | $11.12 | 276,500 | $301.04 M |
| 09/30/2024 | $12.00 | $11.44 (-4.67%) | $12.02 | $10.99 | 317,019 | $308.31 M |
| 09/27/2024 | $12.15 | $12.10 (-0.41%) | $12.58 | $12.02 | 199,326 | $326.10 M |
| 09/26/2024 | $11.76 | $12.00 (2.04%) | $12.02 | $11.56 | 170,600 | $323.41 M |
| 09/25/2024 | $11.94 | $11.75 (-1.59%) | $12.48 | $11.60 | 393,841 | $316.67 M |
| 09/24/2024 | $13.29 | $11.89 (-10.53%) | $13.29 | $11.54 | 345,601 | $320.44 M |
| 09/23/2024 | $13.70 | $13.29 (-2.99%) | $13.81 | $13.00 | 353,400 | $358.17 M |