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, 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%)
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.