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

Alzamend Neuro Inc (NQ: ALZN )

0.5400 +0.0100 (+1.89%)
Streaming Delayed Price Updated: 2:45 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 (%)
Nov 30, 2021 2.250 2.290 2.030 2.140 3,019,082 -0.08(-3.60%)
Nov 29, 2021 2.310 2.340 2.150 2.220 1,405,687 -0.05(-2.20%)
Nov 26, 2021 2.220 2.300 2.150 2.270 1,110,596 -0.10(-4.22%)
Nov 24, 2021 2.100 2.381 2.020 2.370 3,925,573 +0.23(+10.49%)
Nov 23, 2021 1.930 2.340 1.900 2.145 6,686,791 +0.25(+12.89%)
Nov 22, 2021 2.190 2.190 1.870 1.900 3,366,269 -0.27(-12.44%)
Nov 19, 2021 2.130 2.240 2.120 2.170 1,285,518 +0.04(+1.88%)
Nov 18, 2021 2.210 2.155 2.120 2.130 2,221,117 -0.07(-3.18%)
Nov 17, 2021 2.250 2.320 2.190 2.200 1,648,846 -0.07(-3.08%)
Nov 16, 2021 2.260 2.307 2.200 2.270 1,590,756 -0.02(-0.87%)
Nov 15, 2021 2.320 2.390 2.250 2.290 2,128,861 -0.05(-2.14%)
Nov 12, 2021 2.360 2.420 2.290 2.340 2,528,270 -0.06(-2.50%)
Nov 11, 2021 2.390 2.460 2.230 2.400 4,759,349 +0.08(+3.45%)
Nov 10, 2021 2.610 2.140 2.320 10,462,531 -0.32(-12.12%)
Nov 09, 2021 2.570 2.770 2.500 2.640 7,493,098 +0.03(+1.15%)
Nov 08, 2021 2.690 2.780 2.470 2.610 17,533,748 -0.27(-9.38%)
Nov 05, 2021 2.390 3.380 2.360 2.880 153,176,960 +0.59(+25.76%)
Nov 04, 2021 2.220 2.500 2.171 2.290 7,173,841 +0.11(+5.05%)
Nov 03, 2021 2.170 2.300 2.145 2.180 1,467,949 -0.04(-1.80%)
Nov 02, 2021 2.180 2.430 2.120 2.220 5,813,396 +0.09(+4.23%)
Nov 01, 2021 2.130 2.200 2.110 2.130 872,033 -0.01(-0.47%)
Oct 29, 2021 2.090 2.150 2.060 2.140 663,894 +0.05(+2.39%)
Oct 28, 2021 2.080 2.110 2.050 2.090 487,869 +0.05(+2.45%)
Oct 27, 2021 2.120 2.150 2.040 2.040 616,111 -0.09(-4.23%)
Oct 26, 2021 2.200 2.130 953,101 -0.07(-3.18%)
Oct 25, 2021 2.100 2.340 2.040 2.200 1,728,858 +0.09(+4.27%)
Oct 22, 2021 2.180 2.110 1,374,194 -0.07(-3.21%)
Oct 21, 2021 2.300 2.315 2.150 2.180 1,136,730 -0.11(-4.80%)
Oct 20, 2021 2.270 2.340 2.225 2.290 704,344 +0.02(+0.88%)
Oct 19, 2021 2.310 2.365 2.220 2.270 1,168,269 +0.01(+0.44%)
Oct 18, 2021 2.380 2.387 2.230 2.260 1,215,138 -0.13(-5.44%)
Oct 15, 2021 2.440 2.449 2.360 2.390 586,510 -0.03(-1.24%)
Oct 14, 2021 2.450 2.500 2.410 2.420 474,357 -0.05(-2.02%)
Oct 13, 2021 2.510 2.515 2.410 2.470 422,781 +0.00(+0.00%)
Oct 12, 2021 2.530 2.535 2.440 2.470 444,605 -0.01(-0.40%)
Oct 11, 2021 2.530 2.567 2.460 2.480 547,186 -0.07(-2.75%)
Oct 08, 2021 2.660 2.710 2.530 2.550 767,192 -0.10(-3.77%)
Oct 07, 2021 2.600 2.880 2.570 2.650 2,193,740 +0.03(+1.15%)
Oct 06, 2021 2.600 2.680 2.410 2.620 2,125,944 -0.02(-0.76%)
Oct 05, 2021 3.030 3.060 2.610 2.640 2,344,073 -0.30(-10.33%)
Oct 04, 2021 2.870 2.950 2.630 2.944 2,211,632 +0.06(+2.22%)
Oct 01, 2021 2.910 2.930 2.650 2.880 5,372,245 -0.20(-6.49%)
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%)
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.