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 (%)
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 113,239 -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%)
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%)
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.