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 (%)
Jul 29, 2022 0.9094 0.9094 0.8700 0.8891 104,503 +0.00(+0.24%)
Jul 28, 2022 0.8925 0.9100 0.8701 0.8870 146,745 +0.01(+1.34%)
Jul 27, 2022 0.8700 0.8993 0.8650 0.8753 337,707 -0.02(-2.18%)
Jul 26, 2022 0.8915 0.9050 0.8561 0.8948 140,473 +0.01(+0.99%)
Jul 25, 2022 0.9210 0.9210 0.8815 0.8860 130,375 -0.02(-2.18%)
Jul 22, 2022 0.9300 0.9500 0.9000 0.9057 277,852 -0.04(-4.72%)
Jul 21, 2022 0.9800 0.9900 0.9388 0.9506 223,086 +0.00(+0.19%)
Jul 20, 2022 0.9500 0.9799 0.9300 0.9488 230,925 +0.01(+1.57%)
Jul 19, 2022 0.9900 0.9900 0.9300 0.9341 240,454 -0.03(-2.90%)
Jul 18, 2022 0.9120 1.030 0.9120 0.9620 869,186 +0.03(+3.44%)
Jul 15, 2022 0.9300 0.9710 0.9120 0.9300 123,788 -0.01(-0.68%)
Jul 14, 2022 0.9400 0.9598 0.9210 0.9364 66,618 -0.01(-0.98%)
Jul 13, 2022 0.9444 0.9700 0.9300 0.9457 63,696 +0.00(+0.14%)
Jul 12, 2022 0.9500 0.9734 0.9334 0.9444 127,232 -0.01(-0.59%)
Jul 11, 2022 0.9700 0.9887 0.9100 0.9500 165,708 -0.03(-3.10%)
Jul 08, 2022 0.9800 1.050 0.9700 0.9804 220,585 +0.00(+0.09%)
Jul 07, 2022 0.9100 1.040 0.9012 0.9795 595,072 +0.06(+6.26%)
Jul 06, 2022 0.9100 0.9400 0.8900 0.9218 148,595 -0.02(-1.61%)
Jul 05, 2022 0.9000 0.9370 0.8500 0.9369 206,039 +0.06(+7.03%)
Jul 01, 2022 0.8600 0.8871 0.8600 0.8754 116,940 +0.01(+1.27%)
Jun 30, 2022 0.9000 0.9138 0.8500 0.8644 382,391 -0.02(-1.81%)
Jun 29, 2022 0.8900 0.9000 0.8609 0.8803 188,205 -0.02(-2.19%)
Jun 28, 2022 0.9134 0.9400 0.8941 0.9000 87,342 -0.03(-2.94%)
Jun 27, 2022 0.8900 0.9500 0.8900 0.9273 177,571 -0.02(-2.01%)
Jun 24, 2022 0.9300 0.9500 0.9300 0.9463 179,334 +0.01(+1.25%)
Jun 23, 2022 0.9200 0.9451 0.9050 0.9346 169,820 +0.01(+1.09%)
Jun 22, 2022 0.8903 0.9450 0.8903 0.9245 208,786 +0.03(+3.88%)
Jun 21, 2022 0.8900 0.9381 0.8900 0.8900 191,007 +0.02(+1.81%)
Jun 17, 2022 0.8600 0.9000 0.8310 0.8742 352,786 +0.05(+6.61%)
Jun 16, 2022 0.8500 0.8500 0.8101 0.8200 280,133 -0.03(-3.07%)
Jun 15, 2022 0.8400 0.8853 0.8400 0.8460 294,127 +0.00(+0.21%)
Jun 14, 2022 0.8800 0.8750 0.8333 0.8442 183,565 -0.02(-1.85%)
Jun 13, 2022 0.8600 0.9150 0.8300 0.8601 307,663 -0.07(-7.39%)
Jun 10, 2022 0.9242 0.9490 0.8890 0.9287 485,323 +0.00(+0.49%)
Jun 09, 2022 0.9500 0.9490 0.9100 0.9242 235,497 -0.02(-1.92%)
Jun 08, 2022 0.9500 0.9640 0.9213 0.9423 300,120 +0.02(+2.04%)
Jun 07, 2022 0.9000 0.9596 0.9000 0.9235 204,658 +0.01(+1.21%)
Jun 06, 2022 0.9700 0.9968 0.9008 0.9125 643,368 -0.06(-6.41%)
Jun 03, 2022 0.9510 1.000 0.9373 0.9750 280,868 +0.02(+2.15%)
Jun 02, 2022 0.9500 0.9825 0.9302 0.9545 166,443 +0.02(+2.63%)
Jun 01, 2022 0.9800 0.9825 0.9230 0.9300 203,471 -0.01(-1.22%)
May 31, 2022 0.9800 1.030 0.9300 0.9415 954,854 -0.00(-0.03%)
May 27, 2022 0.9400 1.020 0.9200 0.9418 642,902 +0.03(+3.27%)
May 26, 2022 0.9000 0.9440 0.8700 0.9120 323,567 +0.00(+0.22%)
May 25, 2022 0.8600 0.9150 0.8600 0.9100 338,683 +0.03(+3.01%)
May 24, 2022 0.9100 0.9270 0.8600 0.8834 364,658 -0.05(-4.87%)
May 23, 2022 0.9100 0.9570 0.8900 0.9286 740,643 +0.01(+1.49%)
May 20, 2022 0.9050 0.9495 0.8810 0.9150 374,686 +0.00(+0.51%)
May 19, 2022 0.9090 0.9250 0.8900 0.9104 154,685 -0.02(-2.01%)
May 18, 2022 0.9580 0.9800 0.9000 0.9291 305,160 -0.06(-6.14%)
May 17, 2022 0.9300 0.9921 0.9300 0.9899 424,959 +0.07(+7.25%)
May 16, 2022 0.9200 0.9768 0.9000 0.9230 455,106 -0.01(-1.54%)
May 13, 2022 0.8800 1.020 0.8782 0.9374 1,293,605 +0.06(+6.74%)
May 12, 2022 0.8800 0.8803 0.8005 0.8782 644,435 -0.02(-1.84%)
May 11, 2022 0.9500 0.9500 0.8807 0.8947 449,051 -0.08(-8.03%)
May 10, 2022 0.9400 0.9999 0.9100 0.9728 564,621 +0.06(+6.68%)
May 09, 2022 0.9300 0.9699 0.8957 0.9119 616,058 -0.08(-7.76%)
May 06, 2022 1.000 1.040 0.9512 0.9886 695,665 -0.07(-6.74%)
May 05, 2022 1.030 1.080 1.000 1.060 811,689 -0.03(-2.75%)
May 04, 2022 1.090 1.110 0.9800 1.090 866,177 -0.03(-2.68%)
May 03, 2022 0.9500 1.140 0.9495 1.120 1,209,329 +0.10(+9.80%)
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.