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

Alzamend Neuro Inc (NQ: ALZN )

0.5050 -0.0382 (-7.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Feb 28, 2023 0.5345 0.5389 0.5300 0.5369 90,440 -0.00(-0.32%)
Feb 27, 2023 0.5300 0.5390 0.5049 0.5386 95,363 +0.04(+7.40%)
Feb 24, 2023 0.5200 0.5450 0.5000 0.5015 216,838 -0.04(-6.72%)
Feb 23, 2023 0.5500 0.5799 0.5300 0.5376 128,206 -0.01(-2.47%)
Feb 22, 2023 0.5600 0.5655 0.5445 0.5512 95,776 -0.01(-1.57%)
Feb 21, 2023 0.5800 0.5800 0.5556 0.5600 108,765 -0.01(-1.75%)
Feb 17, 2023 0.5900 0.6000 0.5602 0.5700 129,651 +0.00(+0.11%)
Feb 16, 2023 0.5900 0.6000 0.5569 0.5694 120,438 -0.02(-2.85%)
Feb 15, 2023 0.5800 0.6192 0.5800 0.5861 194,737 -0.03(-5.35%)
Feb 14, 2023 0.6067 0.6195 0.5800 0.6192 106,504 +0.02(+3.10%)
Feb 13, 2023 0.6011 0.6200 0.5810 0.6006 177,011 -0.01(-1.56%)
Feb 10, 2023 0.6300 0.6300 0.5960 0.6101 148,015 -0.01(-1.45%)
Feb 09, 2023 0.6400 0.6400 0.5991 0.6191 303,210 -0.02(-3.57%)
Feb 08, 2023 0.6800 0.6780 0.6301 0.6420 249,408 -0.04(-5.31%)
Feb 07, 2023 0.6752 0.6800 0.6401 0.6780 154,721 -0.00(-0.25%)
Feb 06, 2023 0.7200 0.7200 0.6601 0.6797 176,288 -0.03(-4.27%)
Feb 03, 2023 0.6900 0.7369 0.6888 0.7100 277,353 +0.01(+1.98%)
Feb 02, 2023 0.6800 0.7288 0.6800 0.6962 286,814 +0.02(+2.38%)
Feb 01, 2023 0.6900 0.6900 0.6600 0.6800 155,703 +0.02(+2.46%)
Jan 31, 2023 0.6611 0.7003 0.6525 0.6637 199,894 +0.00(+0.39%)
Jan 30, 2023 0.6580 0.6800 0.6580 0.6611 138,662 +0.00(+0.17%)
Jan 27, 2023 0.7100 0.7158 0.6495 0.6600 302,512 -0.02(-2.78%)
Jan 26, 2023 0.6200 0.6800 0.6200 0.6789 270,171 +0.06(+9.48%)
Jan 25, 2023 0.6100 0.6400 0.6001 0.6201 111,058 -0.01(-1.70%)
Jan 24, 2023 0.6200 0.6401 0.6079 0.6308 312,443 +0.02(+2.45%)
Jan 23, 2023 0.6000 0.6269 0.6000 0.6157 112,612 +0.03(+5.45%)
Jan 20, 2023 0.6000 0.6100 0.5706 0.5839 170,995 -0.01(-1.22%)
Jan 19, 2023 0.6000 0.6099 0.5900 0.5911 113,265 -0.03(-4.40%)
Jan 18, 2023 0.6290 0.6329 0.5800 0.6183 311,521 -0.01(-1.65%)
Jan 17, 2023 0.6000 0.6299 0.5946 0.6287 377,078 +0.04(+6.02%)
Jan 13, 2023 0.5700 0.6137 0.5700 0.5930 309,213 +0.02(+4.31%)
Jan 12, 2023 0.5600 0.5800 0.5421 0.5685 319,514 +0.01(+1.30%)
Jan 11, 2023 0.5636 0.5800 0.5403 0.5612 231,737 +0.01(+1.89%)
Jan 10, 2023 0.5900 0.5900 0.5340 0.5508 326,419 -0.03(-5.21%)
Jan 09, 2023 0.5960 0.6059 0.5710 0.5811 430,867 -0.01(-1.42%)
Jan 06, 2023 0.5800 0.6006 0.5651 0.5895 1,063,825 +0.00(+0.46%)
Jan 05, 2023 0.5830 0.5900 0.5600 0.5868 306,029 +0.01(+1.19%)
Jan 04, 2023 0.6000 0.6000 0.5460 0.5799 528,454 -0.00(-0.02%)
Jan 03, 2023 0.5737 0.5999 0.5611 0.5800 401,568 +0.02(+2.67%)
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%)
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.