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

Alzamend Neuro Inc (NQ: ALZN )

1.570 +0.020 (+1.29%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 24, 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 29, 2024 9.400 9.400 9.001 9.161 2,688 +0.06(+0.67%)
Feb 28, 2024 9.200 9.200 8.800 9.100 1,846 +0.10(+1.11%)
Feb 27, 2024 9.022 9.263 9.000 9.000 1,052 -0.05(-0.61%)
Feb 26, 2024 8.860 9.150 8.800 9.055 2,102 +0.10(+1.07%)
Feb 23, 2024 9.000 9.000 8.773 8.959 2,346 +0.15(+1.69%)
Feb 22, 2024 8.600 9.000 8.600 8.810 1,240 +0.16(+1.85%)
Feb 21, 2024 8.916 9.001 8.600 8.650 1,279 -0.35(-3.89%)
Feb 20, 2024 8.897 9.000 8.510 9.000 5,091 +0.50(+5.88%)
Feb 16, 2024 9.200 9.299 8.500 8.500 1,901 -0.33(-3.72%)
Feb 15, 2024 8.820 9.300 8.600 8.828 3,756 -0.17(-1.91%)
Feb 14, 2024 9.500 9.665 8.700 9.000 1,149 -0.09(-0.99%)
Feb 13, 2024 9.200 9.296 8.800 9.090 1,402 -0.11(-1.20%)
Feb 12, 2024 9.800 9.800 9.000 9.200 3,703 +0.01(+0.10%)
Feb 09, 2024 9.300 9.300 8.600 9.191 867 -0.21(-2.22%)
Feb 08, 2024 8.700 9.500 8.700 9.400 1,544 +0.57(+6.43%)
Feb 07, 2024 9.100 9.100 8.600 8.832 4,334 -0.08(-0.88%)
Feb 06, 2024 8.790 9.100 8.780 8.910 1,119 +0.22(+2.53%)
Feb 05, 2024 8.800 9.200 8.690 8.690 1,417 -0.06(-0.69%)
Feb 02, 2024 8.815 9.300 8.715 8.750 914 +0.04(+0.44%)
Feb 01, 2024 9.000 9.000 8.600 8.712 1,214 +0.11(+1.30%)
Jan 31, 2024 8.900 9.000 8.600 8.600 479 -0.13(-1.44%)
Jan 30, 2024 8.700 9.000 8.600 8.726 1,895 +0.03(+0.30%)
Jan 29, 2024 8.400 9.000 8.398 8.700 2,074 +0.60(+7.41%)
Jan 26, 2024 9.300 9.300 7.400 8.100 9,132 -0.95(-10.51%)
Jan 25, 2024 9.196 9.299 9.000 9.051 1,488 -0.14(-1.58%)
Jan 24, 2024 9.000 9.196 8.800 9.196 2,363 +0.35(+3.99%)
Jan 23, 2024 9.300 9.300 8.800 8.843 3,382 -0.06(-0.70%)
Jan 22, 2024 8.999 9.209 8.900 8.905 1,407 +0.04(+0.39%)
Jan 19, 2024 9.000 9.093 8.850 8.870 1,272 -0.23(-2.53%)
Jan 18, 2024 9.100 9.300 9.000 9.100 578 -0.20(-2.15%)
Jan 17, 2024 9.300 9.300 8.800 9.300 3,557 -0.03(-0.32%)
Jan 16, 2024 9.700 9.700 9.310 9.330 2,711 -0.41(-4.25%)
Jan 12, 2024 9.800 9.969 9.400 9.744 1,404 +0.44(+4.77%)
Jan 11, 2024 9.970 9.970 9.300 9.300 5,420 -0.59(-5.95%)
Jan 10, 2024 9.600 9.973 9.500 9.888 8,452 +0.09(+0.90%)
Jan 09, 2024 9.898 9.971 9.600 9.800 2,365 -0.10(-1.01%)
Jan 08, 2024 9.500 9.971 9.100 9.900 6,584 +0.40(+4.21%)
Jan 05, 2024 9.950 9.950 9.201 9.500 2,613 -0.27(-2.77%)
Jan 04, 2024 9.400 9.771 9.100 9.771 5,261 +0.44(+4.76%)
Jan 03, 2024 9.243 9.400 8.900 9.327 6,506 +0.13(+1.38%)
Jan 02, 2024 9.240 9.546 8.825 9.200 6,550 +0.30(+3.37%)
Dec 29, 2023 9.000 9.700 8.734 8.900 10,397 +0.00(+0.00%)
Dec 28, 2023 8.800 9.200 8.710 8.900 5,550 +0.05(+0.56%)
Dec 27, 2023 9.010 9.190 8.613 8.850 5,853 -0.16(-1.76%)
Dec 26, 2023 9.243 9.500 8.671 9.009 4,288 -0.01(-0.11%)
Dec 22, 2023 9.100 9.242 8.800 9.019 6,344 +0.02(+0.21%)
Dec 21, 2023 8.921 9.698 8.800 9.000 9,603 +0.58(+6.94%)
Dec 20, 2023 10.00 10.00 8.416 8.416 14,863 -1.18(-12.33%)
Dec 19, 2023 9.700 10.10 9.200 9.600 8,576 -0.40(-4.00%)
Dec 18, 2023 10.20 10.35 9.607 10.00 7,270 +0.00(+0.00%)
Dec 15, 2023 10.40 10.60 9.849 10.00 4,591 -0.50(-4.76%)
Dec 14, 2023 10.20 11.00 10.00 10.50 9,514 +0.20(+1.94%)
Dec 13, 2023 10.00 10.30 9.603 10.30 4,699 +0.40(+4.04%)
Dec 12, 2023 10.20 10.26 9.662 9.900 6,628 -0.10(-1.00%)
Dec 11, 2023 10.50 10.50 10.00 10.00 30,404 -0.70(-6.54%)
Dec 08, 2023 11.10 11.10 10.30 10.70 6,639 -0.40(-3.60%)
Dec 07, 2023 11.00 11.44 10.70 11.10 11,371 +0.50(+4.72%)
Dec 06, 2023 11.10 11.10 10.20 10.60 6,967 +0.20(+1.92%)
Dec 05, 2023 10.30 10.55 10.10 10.40 5,308 +0.10(+0.97%)
Dec 04, 2023 11.40 11.50 10.20 10.30 10,583 -0.90(-8.04%)
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.