Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alzamend Neuro Inc (NQ: ALZN )

0.5432 -0.0468 (-7.93%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 2024 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 (%)
Dec 30, 2022 0.5500 0.5839 0.5430 0.5649 481,602 +0.02(+4.05%)
Dec 29, 2022 0.5600 0.5600 0.5102 0.5429 926,691 +0.01(+2.43%)
Dec 28, 2022 0.6200 0.6150 0.4900 0.5300 1,745,114 -0.07(-11.31%)
Dec 27, 2022 0.6500 0.6500 0.5829 0.5976 725,385 -0.05(-8.05%)
Dec 23, 2022 0.6800 0.6935 0.6309 0.6499 337,734 -0.02(-2.99%)
Dec 22, 2022 0.7554 0.7974 0.6520 0.6699 1,091,060 -0.10(-12.43%)
Dec 21, 2022 0.8288 0.8288 0.7525 0.7650 238,075 -0.05(-6.26%)
Dec 20, 2022 0.8100 0.8497 0.7748 0.8161 323,155 -0.02(-2.01%)
Dec 19, 2022 0.8600 0.9170 0.8053 0.8328 269,698 -0.01(-0.81%)
Dec 16, 2022 0.9000 0.9231 0.8300 0.8396 891,071 -0.05(-5.98%)
Dec 15, 2022 0.9250 0.9738 0.8930 0.8930 459,404 -0.04(-4.10%)
Dec 14, 2022 1.050 1.080 0.9312 0.9312 766,169 -0.13(-12.15%)
Dec 13, 2022 1.090 1.100 1.010 1.060 291,127 -0.01(-0.93%)
Dec 12, 2022 1.080 1.080 1.030 1.070 156,322 +0.01(+0.91%)
Dec 09, 2022 1.090 1.090 1.050 1.060 64,839 -0.01(-0.90%)
Dec 08, 2022 1.120 1.130 1.040 1.070 310,567 -0.06(-5.31%)
Dec 07, 2022 1.130 1.150 1.100 1.130 79,624 +0.00(+0.00%)
Dec 06, 2022 1.140 1.160 1.110 1.130 85,029 +0.01(+0.89%)
Dec 05, 2022 1.140 1.190 1.110 1.120 111,239 -0.03(-2.61%)
Dec 02, 2022 1.160 1.180 1.094 1.150 163,899 -0.01(-0.86%)
Dec 01, 2022 1.170 1.190 1.140 1.160 71,139 +0.01(+0.87%)
Nov 30, 2022 1.140 1.200 1.140 1.150 126,914 -0.02(-1.71%)
Nov 29, 2022 1.140 1.200 1.120 1.170 106,567 +0.03(+2.63%)
Nov 28, 2022 1.240 1.240 1.129 1.140 374,630 -0.09(-7.32%)
Nov 25, 2022 1.240 1.240 1.180 1.230 45,535 +0.04(+3.36%)
Nov 23, 2022 1.250 1.280 1.180 1.190 149,182 -0.06(-4.80%)
Nov 22, 2022 1.170 1.261 1.150 1.250 450,757 +0.12(+10.62%)
Nov 21, 2022 1.300 1.300 1.120 1.130 307,557 -0.12(-9.60%)
Nov 18, 2022 1.320 1.320 1.220 1.250 367,312 +0.01(+0.81%)
Nov 17, 2022 1.250 1.290 1.200 1.240 486,370 +0.00(+0.00%)
Nov 16, 2022 1.060 1.312 1.020 1.240 2,477,150 +0.12(+10.71%)
Nov 15, 2022 1.090 1.130 1.060 1.120 136,321 +0.05(+4.67%)
Nov 14, 2022 1.030 1.110 1.030 1.070 92,522 +0.01(+0.94%)
Nov 11, 2022 1.050 1.080 1.030 1.060 114,575 +0.03(+2.91%)
Nov 10, 2022 1.040 1.080 1.020 1.030 113,399 +0.01(+0.98%)
Nov 09, 2022 1.070 1.070 1.005 1.020 136,510 -0.06(-5.56%)
Nov 08, 2022 1.070 1.100 1.060 1.080 71,802 +0.01(+0.93%)
Nov 07, 2022 1.050 1.090 1.050 1.070 126,594 +0.03(+2.88%)
Nov 04, 2022 1.010 1.110 1.000 1.040 506,243 -0.03(-2.80%)
Nov 03, 2022 1.080 1.140 1.040 1.070 171,217 -0.03(-2.73%)
Nov 02, 2022 1.180 1.190 1.070 1.100 334,633 -0.04(-3.51%)
Nov 01, 2022 1.200 1.230 1.110 1.140 211,568 -0.03(-2.56%)
Oct 31, 2022 1.150 1.220 1.120 1.170 569,989 +0.04(+3.54%)
Oct 28, 2022 1.180 1.180 1.110 1.130 68,826 +0.01(+0.89%)
Oct 27, 2022 1.110 1.140 1.090 1.120 73,174 +0.00(+0.00%)
Oct 26, 2022 1.120 1.140 1.080 1.120 109,237 +0.00(+0.00%)
Oct 25, 2022 1.070 1.140 1.061 1.120 116,396 +0.05(+4.67%)
Oct 24, 2022 1.080 1.090 1.030 1.070 188,343 -0.03(-2.73%)
Oct 21, 2022 1.110 1.110 1.080 1.100 97,810 -0.03(-2.65%)
Oct 20, 2022 1.140 1.160 1.102 1.130 76,162 -0.01(-0.88%)
Oct 19, 2022 1.080 1.160 1.060 1.140 137,166 +0.02(+1.79%)
Oct 18, 2022 1.170 1.200 1.070 1.120 305,868 -0.01(-0.88%)
Oct 17, 2022 1.060 1.150 1.055 1.130 369,603 +0.08(+7.62%)
Oct 14, 2022 1.160 1.190 1.050 1.050 458,457 -0.11(-9.48%)
Oct 13, 2022 1.150 1.230 1.150 1.160 315,493 -0.05(-4.13%)
Oct 12, 2022 1.180 1.260 1.180 1.210 285,321 +0.02(+1.68%)
Oct 11, 2022 1.330 1.340 1.070 1.190 739,540 -0.15(-11.19%)
Oct 10, 2022 1.380 1.380 1.310 1.340 196,313 -0.05(-3.60%)
Oct 07, 2022 1.410 1.430 1.350 1.390 165,601 -0.02(-1.42%)
Oct 06, 2022 1.460 1.500 1.350 1.410 494,276 -0.07(-4.73%)
Oct 05, 2022 1.360 1.480 1.262 1.480 788,890 +0.10(+7.25%)
Oct 04, 2022 1.210 1.420 1.210 1.380 1,608,889 +0.16(+13.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.