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: 3:30 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 (%)
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%)
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.