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

Alzamend Neuro Inc (NQ: ALZN )

0.5900 +0.0600 (+11.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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, 2021 2.290 3.570 2.220 3.080 58,872,984 +0.80(+35.09%)
Sep 29, 2021 2.450 2.484 2.270 2.280 572,846 -0.15(-6.17%)
Sep 28, 2021 2.540 2.570 2.420 2.430 551,515 -0.05(-2.02%)
Sep 27, 2021 2.450 2.650 2.420 2.480 1,258,787 +0.08(+3.33%)
Sep 24, 2021 2.540 2.610 2.400 2.400 667,045 -0.23(-8.75%)
Sep 23, 2021 2.390 2.681 2.360 2.630 1,500,146 +0.27(+11.44%)
Sep 22, 2021 2.400 2.510 2.330 2.360 1,348,446 +0.02(+0.85%)
Sep 21, 2021 2.430 2.437 2.340 2.340 1,062,205 -0.03(-1.27%)
Sep 20, 2021 2.500 2.576 2.330 2.370 972,104 -0.23(-8.85%)
Sep 17, 2021 2.740 2.740 2.550 2.600 581,202 -0.07(-2.62%)
Sep 16, 2021 2.600 2.880 2.500 2.670 2,515,233 +0.04(+1.52%)
Sep 15, 2021 2.630 2.750 2.580 2.630 1,017,249 -0.03(-1.13%)
Sep 14, 2021 2.820 2.830 2.550 2.660 1,296,569 -0.12(-4.32%)
Sep 13, 2021 3.000 3.040 2.730 2.780 1,237,364 -0.17(-5.76%)
Sep 10, 2021 3.050 3.270 2.940 2.950 2,316,723 -0.04(-1.34%)
Sep 09, 2021 3.010 3.060 2.960 2.990 515,458 +0.00(+0.00%)
Sep 08, 2021 3.080 3.150 2.940 2.990 753,432 -0.05(-1.64%)
Sep 07, 2021 3.180 3.270 3.020 3.040 1,227,632 -0.09(-2.88%)
Sep 03, 2021 3.350 3.490 3.110 3.130 1,334,935 -0.22(-6.57%)
Sep 02, 2021 3.150 3.520 3.130 3.350 2,066,471 +0.18(+5.68%)
Sep 01, 2021 3.080 3.190 2.950 3.170 1,331,829 +0.11(+3.59%)
Aug 31, 2021 3.060 3.210 3.030 3.060 1,453,415 -0.02(-0.65%)
Aug 30, 2021 2.920 3.330 2.850 3.080 3,110,804 +0.19(+6.57%)
Aug 27, 2021 3.010 3.050 2.830 2.890 947,134 -0.12(-3.99%)
Aug 26, 2021 3.030 3.097 2.950 3.010 567,379 -0.01(-0.33%)
Aug 25, 2021 3.320 3.318 2.960 3.020 2,282,806 -0.27(-8.21%)
Aug 24, 2021 3.330 3.390 3.240 3.290 772,733 +0.00(+0.00%)
Aug 23, 2021 3.250 3.380 3.220 3.290 663,692 +0.05(+1.54%)
Aug 20, 2021 3.280 3.470 3.200 3.240 926,629 -0.10(-2.99%)
Aug 19, 2021 3.250 3.480 3.230 3.340 772,998 +0.04(+1.21%)
Aug 18, 2021 3.360 3.570 3.250 3.300 449,657 +0.00(+0.00%)
Aug 17, 2021 3.410 3.460 3.220 3.300 805,818 -0.20(-5.71%)
Aug 16, 2021 3.590 3.610 3.450 3.500 370,398 +0.02(+0.57%)
Aug 13, 2021 3.810 3.833 3.440 3.480 782,981 -0.35(-9.14%)
Aug 12, 2021 4.090 4.140 3.760 3.830 643,885 -0.24(-5.90%)
Aug 11, 2021 4.140 4.170 4.016 4.070 448,874 +0.00(+0.00%)
Aug 10, 2021 4.100 4.330 3.940 4.070 1,073,302 +0.03(+0.74%)
Aug 09, 2021 4.140 4.190 4.020 4.040 419,757 -0.12(-2.88%)
Aug 06, 2021 4.230 4.270 3.940 4.160 836,586 -0.06(-1.42%)
Aug 05, 2021 4.290 4.340 4.181 4.220 565,813 -0.13(-2.99%)
Aug 04, 2021 4.450 4.540 4.210 4.350 1,098,365 +0.05(+1.16%)
Aug 03, 2021 4.550 4.549 4.270 4.300 875,976 -0.17(-3.80%)
Aug 02, 2021 4.560 4.840 4.450 4.470 1,407,439 +0.04(+1.02%)
Jul 30, 2021 4.600 4.860 4.400 4.425 1,145,300 -0.24(-5.04%)
Jul 29, 2021 5.080 5.238 4.600 4.660 2,401,610 -0.56(-10.73%)
Jul 28, 2021 4.420 6.740 4.350 5.220 10,946,879 +0.80(+18.10%)
Jul 27, 2021 4.800 4.800 4.300 4.420 1,512,331 -0.49(-9.98%)
Jul 26, 2021 5.280 5.290 4.870 4.910 2,245,396 -0.82(-14.31%)
Jul 23, 2021 8.140 8.280 5.630 5.730 28,185,488 -0.01(-0.17%)
Jul 22, 2021 5.960 6.650 5.560 5.740 4,526,821 +0.21(+3.80%)
Jul 21, 2021 5.240 5.720 5.200 5.530 1,532,469 +0.28(+5.33%)
Jul 20, 2021 5.250 5.460 5.070 5.250 992,391 -0.02(-0.38%)
Jul 19, 2021 5.850 5.970 4.850 5.270 1,988,212 -0.90(-14.59%)
Jul 16, 2021 6.630 6.870 6.130 6.170 2,400,185 -0.81(-11.60%)
Jul 15, 2021 6.450 7.170 6.100 6.980 3,888,098 +0.57(+8.89%)
Jul 14, 2021 6.200 7.156 5.800 6.410 2,640,538 +0.21(+3.39%)
Jul 13, 2021 6.040 6.660 6.000 6.200 1,357,854 +0.09(+1.47%)
Jul 12, 2021 6.250 6.410 5.780 6.110 435,105 -0.02(-0.33%)
Jul 09, 2021 6.210 6.740 6.082 6.130 1,233,126 -0.15(-2.39%)
Jul 08, 2021 6.000 6.450 5.910 6.280 952,876 -0.22(-3.38%)
Jul 07, 2021 6.960 7.100 5.621 6.500 1,686,730 -0.47(-6.74%)
Jul 06, 2021 7.400 7.460 6.910 6.970 842,838 -0.31(-4.26%)
Jul 02, 2021 7.200 7.800 6.810 7.280 1,115,801 -0.40(-5.21%)
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.