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

Alzamend Neuro Inc (NQ: ALZN )

0.6099 -0.0101 (-1.63%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 23, 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 (%)
Sep 30, 2022 1.210 1.250 1.130 1.190 700,739 +0.00(+0.00%)
Sep 29, 2022 1.140 1.220 1.050 1.190 1,037,659 +0.01(+0.85%)
Sep 28, 2022 1.210 1.380 1.110 1.180 5,379,556 +0.07(+6.31%)
Sep 27, 2022 1.110 1.150 1.090 1.110 189,858 +0.01(+0.91%)
Sep 26, 2022 1.090 1.140 1.050 1.100 326,848 +0.02(+1.38%)
Sep 23, 2022 1.180 1.180 1.060 1.085 369,316 -0.12(-10.33%)
Sep 22, 2022 1.270 1.280 1.170 1.210 678,854 -0.10(-7.63%)
Sep 21, 2022 1.340 1.350 1.280 1.310 370,548 -0.04(-2.96%)
Sep 20, 2022 1.280 1.350 1.250 1.350 1,120,503 +0.02(+1.50%)
Sep 19, 2022 1.240 1.330 1.175 1.330 1,135,717 +0.08(+6.40%)
Sep 16, 2022 1.230 1.290 1.100 1.250 3,032,650 +0.01(+0.81%)
Sep 15, 2022 1.130 1.260 1.130 1.240 1,626,281 +0.10(+8.77%)
Sep 14, 2022 1.080 1.150 1.050 1.140 651,343 +0.07(+6.54%)
Sep 13, 2022 1.040 1.100 1.020 1.070 329,269 +0.03(+2.88%)
Sep 12, 2022 1.060 1.090 1.030 1.040 207,263 +0.00(+0.00%)
Sep 09, 2022 1.070 1.100 1.040 1.040 198,254 -0.02(-1.89%)
Sep 08, 2022 1.050 1.100 1.020 1.060 292,273 +0.01(+0.95%)
Sep 07, 2022 1.010 1.060 0.9892 1.050 265,101 +0.07(+6.66%)
Sep 06, 2022 0.9700 1.020 0.9223 0.9844 516,193 +0.03(+3.62%)
Sep 02, 2022 0.9269 0.9588 0.9066 0.9500 128,768 +0.01(+1.50%)
Sep 01, 2022 0.9126 0.9550 0.8850 0.9360 275,662 +0.03(+3.43%)
Aug 31, 2022 0.9400 0.9400 0.8851 0.9050 443,669 -0.05(-5.19%)
Aug 30, 2022 0.9500 0.9900 0.9300 0.9545 84,122 -0.02(-1.69%)
Aug 29, 2022 0.9200 0.9990 0.9200 0.9709 226,649 +0.04(+4.08%)
Aug 26, 2022 0.9500 0.9700 0.9200 0.9328 214,383 -0.01(-0.78%)
Aug 25, 2022 0.9700 0.9700 0.9200 0.9401 395,341 -0.01(-0.91%)
Aug 24, 2022 0.9549 0.9800 0.9300 0.9487 337,350 +0.00(+0.35%)
Aug 23, 2022 1.020 1.020 0.9220 0.9454 556,826 -0.02(-2.54%)
Aug 22, 2022 1.020 1.059 0.9400 0.9700 499,967 -0.05(-4.90%)
Aug 19, 2022 1.160 1.180 1.020 1.020 552,147 -0.17(-14.29%)
Aug 18, 2022 1.190 1.270 1.110 1.190 890,905 +0.01(+0.85%)
Aug 17, 2022 1.070 1.280 1.040 1.180 3,241,080 +0.09(+8.26%)
Aug 16, 2022 1.060 1.100 1.030 1.090 568,727 +0.05(+4.81%)
Aug 15, 2022 1.000 1.060 0.9905 1.040 218,408 +0.01(+0.97%)
Aug 12, 2022 1.000 1.060 0.9800 1.030 211,725 +0.02(+1.98%)
Aug 11, 2022 1.010 1.060 0.9702 1.010 416,769 -0.01(-0.98%)
Aug 10, 2022 0.9700 1.050 0.9396 1.020 408,890 +0.04(+4.39%)
Aug 09, 2022 0.9800 1.000 0.9503 0.9771 271,944 -0.00(-0.29%)
Aug 08, 2022 0.9500 1.000 0.9400 0.9799 388,979 +0.02(+2.07%)
Aug 05, 2022 0.9600 1.010 0.9300 0.9600 791,561 -0.05(-4.95%)
Aug 04, 2022 0.9100 1.100 0.9089 1.010 1,801,061 +0.09(+10.38%)
Aug 03, 2022 0.9000 0.9480 0.8900 0.9150 221,333 +0.01(+1.24%)
Aug 02, 2022 0.9050 0.9050 0.8800 0.9038 100,441 +0.01(+0.67%)
Aug 01, 2022 0.8890 0.9020 0.8759 0.8978 98,718 +0.01(+0.98%)
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%)
May 02, 2022 1.010 1.080 1.000 1.020 901,959 +0.00(+0.00%)
Apr 29, 2022 0.9300 1.100 0.9100 1.020 3,457,066 +0.11(+12.20%)
Apr 28, 2022 0.9300 0.9449 0.8552 0.9091 3,948,792 -0.01(-1.20%)
Apr 27, 2022 0.9300 0.9447 0.9001 0.9201 449,155 +0.01(+1.44%)
Apr 26, 2022 0.9187 0.9599 0.9030 0.9070 403,079 -0.05(-5.45%)
Apr 25, 2022 0.9189 0.9680 0.9020 0.9593 448,410 +0.06(+6.12%)
Apr 22, 2022 0.9307 0.9400 0.9001 0.9040 557,085 -0.03(-3.32%)
Apr 21, 2022 0.9700 0.9798 0.9101 0.9350 631,826 -0.04(-4.20%)
Apr 20, 2022 0.9995 1.010 0.9501 0.9760 634,351 -0.02(-2.31%)
Apr 19, 2022 0.9900 1.030 0.9700 0.9991 530,525 +0.01(+1.43%)
Apr 18, 2022 1.010 1.150 0.9808 0.9850 1,164,959 -0.06(-5.29%)
Apr 14, 2022 1.080 1.080 1.010 1.040 1,208,094 -0.06(-5.45%)
Apr 13, 2022 1.100 1.240 1.060 1.100 6,224,265 +0.08(+7.84%)
Apr 12, 2022 1.070 1.080 1.000 1.020 1,938,988 -0.03(-2.86%)
Apr 11, 2022 1.120 1.120 1.030 1.050 716,884 -0.07(-6.25%)
Apr 08, 2022 1.060 1.140 1.030 1.120 1,232,951 +0.07(+6.67%)
Apr 07, 2022 1.080 1.090 1.040 1.050 552,768 -0.04(-3.67%)
Apr 06, 2022 1.110 1.120 1.010 1.090 968,168 -0.02(-1.80%)
Apr 05, 2022 1.170 1.190 1.110 1.110 809,459 -0.09(-7.50%)
Apr 04, 2022 1.180 1.220 1.140 1.200 524,951 +0.04(+3.45%)
Apr 01, 2022 1.220 1.240 1.160 1.160 799,488 -0.07(-5.69%)
Mar 31, 2022 1.200 1.280 1.164 1.230 2,552,508 +0.06(+5.13%)
Mar 30, 2022 1.290 1.290 1.160 1.170 1,258,126 -0.10(-7.87%)
Mar 29, 2022 1.180 1.340 1.180 1.270 2,143,049 +0.05(+4.10%)
Mar 28, 2022 1.210 1.280 1.180 1.220 1,667,008 -0.01(-0.81%)
Mar 25, 2022 1.240 1.280 1.170 1.230 943,254 -0.01(-0.81%)
Mar 24, 2022 1.340 1.340 1.170 1.240 1,698,174 -0.11(-8.15%)
Mar 23, 2022 1.300 1.400 1.270 1.350 3,002,836 +0.02(+1.50%)
Mar 22, 2022 1.330 1.450 1.250 1.330 14,601,569 +0.22(+19.82%)
Mar 21, 2022 1.190 1.190 1.080 1.110 1,354,788 -0.02(-1.77%)
Mar 18, 2022 1.040 1.190 1.010 1.130 1,203,557 +0.10(+9.71%)
Mar 17, 2022 0.9900 1.150 0.9600 1.030 1,908,719 +0.04(+3.96%)
Mar 16, 2022 0.9300 1.030 0.9201 0.9908 780,309 +0.08(+8.87%)
Mar 15, 2022 0.9300 0.9500 0.8808 0.9101 410,928 -0.04(-4.34%)
Mar 14, 2022 0.9500 1.000 0.9200 0.9514 386,636 -0.01(-0.90%)
Mar 11, 2022 1.050 1.100 0.9600 0.9600 932,677 -0.11(-10.28%)
Mar 10, 2022 1.080 1.090 1.050 1.070 333,404 -0.04(-3.60%)
Mar 09, 2022 1.080 1.140 1.061 1.110 446,519 +0.06(+5.71%)
Mar 08, 2022 1.070 1.100 1.000 1.050 783,160 +0.00(+0.00%)
Mar 07, 2022 1.140 1.160 1.050 1.050 886,207 -0.10(-8.70%)
Mar 04, 2022 1.170 1.190 1.130 1.150 334,580 -0.05(-4.17%)
Mar 03, 2022 1.170 1.220 1.150 1.200 422,724 +0.01(+0.84%)
Mar 02, 2022 1.260 1.260 1.160 1.190 611,507 -0.05(-4.03%)
Mar 01, 2022 1.200 1.295 1.191 1.240 793,641 +0.06(+5.08%)
Feb 28, 2022 1.150 1.180 1.130 1.180 432,438 +0.03(+2.61%)
Feb 25, 2022 1.210 1.180 1.120 1.150 337,249 -0.03(-2.54%)
Feb 24, 2022 1.090 1.180 1.050 1.180 949,743 -0.01(-0.84%)
Feb 23, 2022 1.180 1.230 1.150 1.190 461,317 +0.01(+0.85%)
Feb 22, 2022 1.260 1.299 1.155 1.180 1,412,999 -0.10(-7.81%)
Feb 18, 2022 1.280 0 -0.05(-3.76%)
Feb 17, 2022 1.390 1.392 1.320 1.330 339,438 -0.06(-4.32%)
Feb 16, 2022 1.370 1.410 1.350 1.390 419,819 +0.01(+0.72%)
Feb 15, 2022 1.400 1.400 1.340 1.380 333,005 +0.04(+2.99%)
Feb 14, 2022 1.400 1.410 1.330 1.340 316,043 -0.06(-4.29%)
Feb 11, 2022 1.430 1.490 1.352 1.400 731,170 -0.02(-1.41%)
Feb 10, 2022 1.380 1.530 1.380 1.420 1,328,883 +0.03(+2.16%)
Feb 09, 2022 1.410 1.470 1.335 1.390 850,477 +0.00(+0.00%)
Feb 08, 2022 1.390 1.425 1.370 1.390 523,736 -0.04(-2.80%)
Feb 07, 2022 1.370 1.480 1.360 1.430 829,786 +0.07(+5.15%)
Feb 04, 2022 1.400 1.430 1.350 1.360 1,004,467 -0.09(-6.21%)
Feb 03, 2022 1.440 1.435 1.450 477,806 -0.06(-3.97%)
Feb 02, 2022 1.560 1.580 1.460 1.510 576,982 -0.05(-3.21%)
Feb 01, 2022 1.500 1.595 1.483 1.560 310,015 +0.12(+8.33%)
Jan 28, 2022 1.430 1.450 1.330 1.440 527,836 +0.06(+4.35%)
Jan 27, 2022 1.440 1.510 1.370 1.380 630,364 -0.08(-5.48%)
Jan 26, 2022 1.500 1.620 1.435 1.460 1,513,858 -0.01(-0.68%)
Jan 25, 2022 1.430 1.470 1.410 1.470 592,579 -0.04(-2.65%)
Jan 24, 2022 1.360 1.520 1.250 1.510 2,700,123 -0.01(-0.66%)
Jan 21, 2022 1.660 1.690 1.490 1.520 1,855,127 -0.14(-8.43%)
Jan 20, 2022 1.650 1.790 1.649 1.660 1,499,659 +0.04(+2.47%)
Jan 19, 2022 1.640 1.690 1.600 1.620 1,222,794 +0.00(+0.00%)
Jan 18, 2022 1.750 1.770 1.610 1.620 1,581,890 -0.17(-9.50%)
Jan 14, 2022 1.790 0 -0.05(-2.72%)
Jan 13, 2022 1.850 1.970 1.820 1.840 4,215,323 +0.00(+0.00%)
Jan 12, 2022 1.880 1.920 1.810 1.840 1,164,915 -0.06(-3.16%)
Jan 11, 2022 1.860 1.940 1.850 1.900 1,186,147 +0.04(+2.15%)
Jan 10, 2022 1.910 1.915 1.770 1.860 2,296,797 -0.06(-3.12%)
Jan 07, 2022 1.980 1.990 1.890 1.920 1,553,956 -0.05(-2.54%)
Jan 06, 2022 1.990 2.060 1.950 1.970 2,011,009 -0.02(-1.01%)
Jan 05, 2022 2.130 2.180 1.950 1.990 4,142,798 -0.24(-10.76%)
Jan 04, 2022 2.040 2.440 1.950 2.230 21,019,792 +0.22(+10.95%)
Jan 03, 2022 1.920 2.070 1.890 2.010 1,380,895 +0.11(+5.79%)
Dec 31, 2021 1.900 2.070 1.900 1.900 1,434,051 -0.06(-3.06%)
Dec 30, 2021 1.870 2.000 1.870 1.960 1,628,051 +0.02(+1.03%)
Dec 29, 2021 2.170 2.172 1.930 1.940 2,450,811 -0.24(-11.01%)
Dec 28, 2021 2.150 2.250 2.100 2.180 1,575,050 +0.05(+2.35%)
Dec 27, 2021 2.180 2.240 2.077 2.130 1,596,472 -0.02(-0.93%)
Dec 23, 2021 2.100 2.170 2.060 2.150 2,010,691 +0.02(+0.94%)
Dec 22, 2021 2.140 2.240 2.090 2.130 2,552,170 -0.05(-2.29%)
Dec 21, 2021 2.150 2.260 2.100 2.180 2,956,484 +0.08(+3.81%)
Dec 20, 2021 2.290 2.310 2.050 2.100 5,182,967 -0.35(-14.29%)
Dec 17, 2021 2.900 3.040 2.380 2.450 29,073,080 -0.08(-3.16%)
Dec 16, 2021 2.500 2.690 2.460 2.530 3,021,745 -0.06(-2.32%)
Dec 15, 2021 2.740 2.790 2.340 2.590 10,028,958 -0.49(-15.91%)
Dec 14, 2021 2.580 3.160 2.480 3.080 56,916,016 +0.68(+28.33%)
Dec 13, 2021 2.300 2.460 2.240 2.400 3,361,726 +0.20(+9.09%)
Dec 10, 2021 2.250 2.300 2.160 2.200 775,576 -0.08(-3.51%)
Dec 09, 2021 2.240 2.330 2.170 2.280 1,206,779 +0.06(+2.70%)
Dec 08, 2021 2.120 2.270 2.090 2.220 1,141,454 +0.08(+3.74%)
Dec 07, 2021 1.990 2.250 1.981 2.140 2,359,989 +0.16(+8.08%)
Dec 06, 2021 1.940 1.990 1.880 1.980 835,303 +0.00(+0.00%)
Dec 03, 2021 2.050 2.070 1.940 1.980 1,490,139 -0.04(-1.98%)
Dec 02, 2021 1.950 2.080 1.910 2.020 1,505,504 +0.07(+3.59%)
Dec 01, 2021 2.120 2.130 1.920 1.950 2,073,435 -0.19(-8.88%)
Nov 30, 2021 2.250 2.290 2.030 2.140 3,019,082 -0.08(-3.60%)
Nov 29, 2021 2.310 2.340 2.150 2.220 1,405,687 -0.05(-2.20%)
Nov 26, 2021 2.220 2.300 2.150 2.270 1,110,596 -0.10(-4.22%)
Nov 24, 2021 2.100 2.381 2.020 2.370 3,925,573 +0.23(+10.49%)
Nov 23, 2021 1.930 2.340 1.900 2.145 6,686,791 +0.25(+12.89%)
Nov 22, 2021 2.190 2.190 1.870 1.900 3,366,269 -0.27(-12.44%)
Nov 19, 2021 2.130 2.240 2.120 2.170 1,285,518 +0.04(+1.88%)
Nov 18, 2021 2.210 2.155 2.120 2.130 2,221,117 -0.07(-3.18%)
Nov 17, 2021 2.250 2.320 2.190 2.200 1,648,846 -0.07(-3.08%)
Nov 16, 2021 2.260 2.307 2.200 2.270 1,590,756 -0.02(-0.87%)
Nov 15, 2021 2.320 2.390 2.250 2.290 2,128,861 -0.05(-2.14%)
Nov 12, 2021 2.360 2.420 2.290 2.340 2,528,270 -0.06(-2.50%)
Nov 11, 2021 2.390 2.460 2.230 2.400 4,759,349 +0.08(+3.45%)
Nov 10, 2021 2.610 2.140 2.320 10,462,531 -0.32(-12.12%)
Nov 09, 2021 2.570 2.770 2.500 2.640 7,493,098 +0.03(+1.15%)
Nov 08, 2021 2.690 2.780 2.470 2.610 17,533,748 -0.27(-9.38%)
Nov 05, 2021 2.390 3.380 2.360 2.880 153,176,960 +0.59(+25.76%)
Nov 04, 2021 2.220 2.500 2.171 2.290 7,173,841 +0.11(+5.05%)
Nov 03, 2021 2.170 2.300 2.145 2.180 1,467,949 -0.04(-1.80%)
Nov 02, 2021 2.180 2.430 2.120 2.220 5,813,396 +0.09(+4.23%)
Nov 01, 2021 2.130 2.200 2.110 2.130 872,033 -0.01(-0.47%)
Oct 29, 2021 2.090 2.150 2.060 2.140 663,894 +0.05(+2.39%)
Oct 28, 2021 2.080 2.110 2.050 2.090 487,869 +0.05(+2.45%)
Oct 27, 2021 2.120 2.150 2.040 2.040 616,111 -0.09(-4.23%)
Oct 26, 2021 2.200 2.130 953,101 -0.07(-3.18%)
Oct 25, 2021 2.100 2.340 2.040 2.200 1,728,858 +0.09(+4.27%)
Oct 22, 2021 2.180 2.110 1,374,194 -0.07(-3.21%)
Oct 21, 2021 2.300 2.315 2.150 2.180 1,136,730 -0.11(-4.80%)
Oct 20, 2021 2.270 2.340 2.225 2.290 704,344 +0.02(+0.88%)
Oct 19, 2021 2.310 2.365 2.220 2.270 1,168,269 +0.01(+0.44%)
Oct 18, 2021 2.380 2.387 2.230 2.260 1,215,138 -0.13(-5.44%)
Oct 15, 2021 2.440 2.449 2.360 2.390 586,510 -0.03(-1.24%)
Oct 14, 2021 2.450 2.500 2.410 2.420 474,357 -0.05(-2.02%)
Oct 13, 2021 2.510 2.515 2.410 2.470 422,781 +0.00(+0.00%)
Oct 12, 2021 2.530 2.535 2.440 2.470 444,605 -0.01(-0.40%)
Oct 11, 2021 2.530 2.567 2.460 2.480 547,186 -0.07(-2.75%)
Oct 08, 2021 2.660 2.710 2.530 2.550 767,192 -0.10(-3.77%)
Oct 07, 2021 2.600 2.880 2.570 2.650 2,193,740 +0.03(+1.15%)
Oct 06, 2021 2.600 2.680 2.410 2.620 2,125,944 -0.02(-0.76%)
Oct 05, 2021 3.030 3.060 2.610 2.640 2,344,073 -0.30(-10.33%)
Oct 04, 2021 2.870 2.950 2.630 2.944 2,211,632 +0.06(+2.22%)
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.