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

Alzamend Neuro Inc (NQ: ALZN )

1.750 +0.020 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jun 28, 2024 4.057 4.200 3.900 3.944 3,742 -0.06(-1.40%)
Jun 27, 2024 4.090 4.099 3.900 4.000 2,677 +0.14(+3.63%)
Jun 26, 2024 4.100 4.100 3.821 3.860 2,954 +0.04(+1.07%)
Jun 25, 2024 3.900 4.099 3.819 3.819 2,384 -0.08(-1.95%)
Jun 24, 2024 4.140 4.200 3.691 3.895 13,316 -0.31(-7.26%)
Jun 21, 2024 4.240 4.240 3.888 4.200 4,394 +0.21(+5.26%)
Jun 20, 2024 4.189 4.299 3.980 3.990 11,644 +0.00(+0.00%)
Jun 18, 2024 4.000 4.263 3.800 3.990 17,335 -0.01(-0.25%)
Jun 17, 2024 4.464 4.600 3.900 4.000 15,346 -0.54(-11.99%)
Jun 14, 2024 5.088 5.088 4.411 4.545 16,449 -1.12(-19.83%)
Jun 13, 2024 5.360 5.669 4.876 5.669 72,985 +0.77(+15.69%)
Jun 12, 2024 5.430 5.499 4.636 4.900 10,079 -0.50(-9.26%)
Jun 11, 2024 5.600 5.626 5.069 5.400 1,399 -0.20(-3.57%)
Jun 10, 2024 5.770 5.780 5.581 5.600 3,171 -0.20(-3.45%)
Jun 07, 2024 5.562 5.869 5.562 5.800 844 +0.00(+0.00%)
Jun 06, 2024 5.800 6.000 5.540 5.800 5,119 +0.00(+0.00%)
Jun 05, 2024 5.800 6.100 5.590 5.800 2,123 +0.00(+0.00%)
Jun 04, 2024 5.701 6.000 5.550 5.800 2,102 +0.00(+0.00%)
Jun 03, 2024 6.299 6.300 5.550 5.800 5,688 -0.10(-1.69%)
May 31, 2024 6.165 6.165 5.600 5.900 1,884 +0.09(+1.55%)
May 30, 2024 6.100 6.197 5.806 5.810 918 +0.03(+0.57%)
May 29, 2024 6.100 6.100 5.552 5.777 4,006 +0.05(+0.82%)
May 28, 2024 5.800 6.000 5.701 5.730 3,584 -0.27(-4.50%)
May 24, 2024 6.242 6.300 5.901 6.000 3,119 +0.06(+0.94%)
May 23, 2024 6.294 6.300 5.650 5.944 9,802 -0.26(-4.13%)
May 22, 2024 6.600 6.800 6.000 6.200 5,683 -0.10(-1.56%)
May 21, 2024 6.300 6.800 6.200 6.298 1,945 -0.04(-0.58%)
May 20, 2024 6.590 6.590 6.205 6.335 2,784 -0.00(-0.02%)
May 17, 2024 6.347 6.785 6.001 6.336 3,228 -0.15(-2.37%)
May 16, 2024 6.200 6.600 6.089 6.490 9,534 +0.29(+4.68%)
May 15, 2024 6.390 6.390 5.710 6.200 6,846 +0.20(+3.33%)
May 14, 2024 5.200 7.300 5.100 6.000 48,092 +0.95(+18.81%)
May 13, 2024 5.535 5.535 4.894 5.050 10,967 -0.38(-7.03%)
May 10, 2024 5.700 5.723 5.017 5.432 6,368 -0.47(-7.93%)
May 09, 2024 5.500 5.900 4.800 5.900 39,336 +0.62(+11.74%)
May 08, 2024 5.974 5.999 5.210 5.280 8,335 -0.35(-6.20%)
May 07, 2024 7.100 7.099 4.388 5.629 47,936 -1.41(-20.02%)
May 06, 2024 7.200 7.400 7.010 7.038 2,966 -0.22(-3.06%)
May 03, 2024 7.350 7.400 7.152 7.260 1,897 -0.09(-1.22%)
May 02, 2024 7.400 7.400 7.000 7.350 2,561 +0.17(+2.37%)
May 01, 2024 7.651 7.700 7.000 7.180 3,972 +0.07(+0.98%)
Apr 30, 2024 7.300 7.800 7.100 7.110 1,753 +0.01(+0.14%)
Apr 29, 2024 7.500 7.500 7.000 7.100 2,111 -0.10(-1.32%)
Apr 26, 2024 7.400 7.400 7.000 7.195 1,443 +0.20(+2.79%)
Apr 25, 2024 7.200 7.300 7.000 7.000 2,527 -0.09(-1.30%)
Apr 24, 2024 7.135 7.300 7.053 7.092 1,967 -0.16(-2.26%)
Apr 23, 2024 6.900 7.295 6.850 7.256 2,009 +0.41(+5.93%)
Apr 22, 2024 7.000 7.001 6.700 6.850 4,845 +0.09(+1.41%)
Apr 19, 2024 7.140 7.140 6.516 6.755 2,868 -0.16(-2.24%)
Apr 18, 2024 7.200 7.200 6.833 6.910 2,753 -0.33(-4.57%)
Apr 17, 2024 7.700 7.700 7.000 7.241 5,903 -0.38(-5.01%)
Apr 16, 2024 7.410 8.400 7.410 7.623 5,462 +0.21(+2.86%)
Apr 15, 2024 8.562 8.801 7.410 7.411 11,680 -1.09(-12.81%)
Apr 12, 2024 9.000 9.000 8.485 8.500 3,293 -0.43(-4.76%)
Apr 11, 2024 9.275 9.275 8.850 8.925 839 +0.12(+1.42%)
Apr 10, 2024 8.908 9.275 8.800 8.800 535 -0.33(-3.65%)
Apr 09, 2024 9.290 9.299 8.800 9.133 2,668 +0.33(+3.78%)
Apr 08, 2024 8.800 9.300 8.711 8.800 5,188 -0.05(-0.58%)
Apr 05, 2024 9.300 9.300 8.850 8.851 5,960 -0.15(-1.66%)
Apr 04, 2024 9.007 9.300 8.901 9.000 4,677 +0.15(+1.69%)
Apr 03, 2024 9.200 9.399 8.850 8.850 2,057 -0.24(-2.64%)
Apr 02, 2024 9.000 9.800 8.800 9.090 7,120 +0.29(+3.30%)
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.