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

Alzamend Neuro Inc (NQ: ALZN )

0.5280 -0.0020 (-0.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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 (%)
May 08, 2024 0.5974 0.5999 0.5210 0.5280 83,356 -0.03(-6.20%)
May 07, 2024 0.7100 0.7099 0.4388 0.5629 479,366 -0.14(-20.02%)
May 06, 2024 0.7200 0.7400 0.7010 0.7038 29,661 -0.02(-3.06%)
May 03, 2024 0.7350 0.7400 0.7152 0.7260 18,974 -0.01(-1.22%)
May 02, 2024 0.7400 0.7400 0.7000 0.7350 25,614 +0.02(+2.37%)
May 01, 2024 0.7651 0.7700 0.7000 0.7180 39,722 +0.01(+0.98%)
Apr 30, 2024 0.7300 0.7800 0.7100 0.7110 17,538 +0.00(+0.14%)
Apr 29, 2024 0.7500 0.7500 0.7000 0.7100 21,110 -0.01(-1.32%)
Apr 26, 2024 0.7400 0.7400 0.7000 0.7195 14,435 +0.02(+2.79%)
Apr 25, 2024 0.7200 0.7300 0.7000 0.7000 25,277 -0.01(-1.30%)
Apr 24, 2024 0.7135 0.7300 0.7053 0.7092 19,675 -0.02(-2.26%)
Apr 23, 2024 0.6900 0.7295 0.6850 0.7256 20,097 +0.04(+5.93%)
Apr 22, 2024 0.7000 0.7001 0.6700 0.6850 48,450 +0.01(+1.41%)
Apr 19, 2024 0.7140 0.7140 0.6516 0.6755 28,688 -0.02(-2.24%)
Apr 18, 2024 0.7200 0.7200 0.6833 0.6910 27,536 -0.03(-4.57%)
Apr 17, 2024 0.7700 0.7700 0.7000 0.7241 59,038 -0.04(-5.01%)
Apr 16, 2024 0.7410 0.8400 0.7410 0.7623 54,621 +0.02(+2.86%)
Apr 15, 2024 0.8562 0.8801 0.7410 0.7411 116,809 -0.11(-12.81%)
Apr 12, 2024 0.9000 0.9000 0.8485 0.8500 32,934 -0.04(-4.76%)
Apr 11, 2024 0.9275 0.9275 0.8850 0.8925 8,396 +0.01(+1.42%)
Apr 10, 2024 0.8908 0.9275 0.8800 0.8800 5,357 -0.03(-3.65%)
Apr 09, 2024 0.9290 0.9299 0.8800 0.9133 26,685 +0.03(+3.78%)
Apr 08, 2024 0.8800 0.9300 0.8711 0.8800 51,887 -0.01(-0.58%)
Apr 05, 2024 0.9300 0.9300 0.8850 0.8851 59,604 -0.01(-1.66%)
Apr 04, 2024 0.9007 0.9300 0.8901 0.9000 46,770 +0.02(+1.69%)
Apr 03, 2024 0.9200 0.9399 0.8850 0.8850 20,570 -0.02(-2.64%)
Apr 02, 2024 0.9000 0.9800 0.8800 0.9090 71,205 +0.03(+3.30%)
Apr 01, 2024 0.9900 0.9900 0.8620 0.8800 198,585 -0.12(-12.00%)
Mar 28, 2024 0.9800 1.040 0.9800 1.000 16,662 -0.02(-1.96%)
Mar 27, 2024 0.9753 1.050 0.9604 1.020 19,094 +0.02(+2.49%)
Mar 26, 2024 1.050 1.050 0.9536 0.9952 67,078 -0.01(-1.47%)
Mar 25, 2024 1.060 1.065 1.000 1.010 62,378 -0.06(-5.61%)
Mar 22, 2024 1.070 1.070 1.010 1.070 31,044 +0.02(+1.90%)
Mar 21, 2024 1.040 1.102 1.024 1.050 21,598 +0.01(+0.96%)
Mar 20, 2024 1.040 1.100 1.000 1.040 56,746 -0.02(-1.89%)
Mar 19, 2024 0.9600 1.080 0.9600 1.060 49,057 +0.09(+9.28%)
Mar 18, 2024 0.9300 1.020 0.9300 0.9700 32,369 +0.04(+4.30%)
Mar 15, 2024 0.9300 0.9700 0.9300 0.9300 54,408 -0.04(-4.12%)
Mar 14, 2024 1.050 1.050 0.9310 0.9700 118,299 -0.08(-7.62%)
Mar 13, 2024 1.100 1.100 0.9500 1.050 122,245 -0.07(-6.25%)
Mar 12, 2024 1.220 1.220 1.060 1.120 60,282 -0.08(-6.67%)
Mar 11, 2024 1.230 1.240 1.150 1.200 53,409 +0.02(+1.69%)
Mar 08, 2024 1.110 1.202 1.060 1.180 108,844 +0.12(+11.32%)
Mar 07, 2024 1.070 1.100 1.000 1.060 127,124 -0.06(-5.36%)
Mar 06, 2024 1.200 1.270 1.052 1.120 265,087 -0.05(-4.27%)
Mar 05, 2024 0.9800 1.290 0.9500 1.170 699,027 +0.20(+20.81%)
Mar 04, 2024 0.9500 0.9700 0.9100 0.9685 86,135 +0.05(+5.50%)
Mar 01, 2024 0.9400 0.9400 0.9020 0.9180 14,297 +0.00(+0.21%)
Feb 29, 2024 0.9400 0.9400 0.9001 0.9161 26,883 +0.01(+0.67%)
Feb 28, 2024 0.9200 0.9200 0.8800 0.9100 18,467 +0.01(+1.11%)
Feb 27, 2024 0.9022 0.9263 0.9000 0.9000 10,524 -0.01(-0.61%)
Feb 26, 2024 0.8860 0.9150 0.8800 0.9055 21,028 +0.01(+1.07%)
Feb 23, 2024 0.9000 0.9000 0.8773 0.8959 23,468 +0.01(+1.69%)
Feb 22, 2024 0.8600 0.9000 0.8600 0.8810 12,405 +0.02(+1.85%)
Feb 21, 2024 0.8916 0.9001 0.8600 0.8650 12,796 -0.04(-3.89%)
Feb 20, 2024 0.8897 0.9000 0.8510 0.9000 50,911 +0.05(+5.88%)
Feb 16, 2024 0.9200 0.9299 0.8500 0.8500 19,012 -0.03(-3.72%)
Feb 15, 2024 0.8820 0.9300 0.8600 0.8828 37,567 -0.02(-1.91%)
Feb 14, 2024 0.9500 0.9665 0.8700 0.9000 11,499 -0.01(-0.99%)
Feb 13, 2024 0.9200 0.9296 0.8800 0.9090 14,022 -0.01(-1.20%)
Feb 12, 2024 0.9800 0.9800 0.9000 0.9200 37,032 +0.00(+0.10%)
Feb 09, 2024 0.9300 0.9300 0.8600 0.9191 8,679 -0.02(-2.22%)
Feb 08, 2024 0.8700 0.9500 0.8700 0.9400 15,444 +0.06(+6.43%)
Feb 07, 2024 0.9100 0.9100 0.8600 0.8832 43,346 -0.01(-0.88%)
Feb 06, 2024 0.8790 0.9100 0.8780 0.8910 11,198 +0.02(+2.53%)
Feb 05, 2024 0.8800 0.9200 0.8690 0.8690 14,172 -0.01(-0.69%)
Feb 02, 2024 0.8815 0.9300 0.8715 0.8750 9,144 +0.00(+0.44%)
Feb 01, 2024 0.9000 0.9000 0.8600 0.8712 12,146 +0.01(+1.30%)
Jan 31, 2024 0.8900 0.9000 0.8600 0.8600 4,799 -0.01(-1.44%)
Jan 30, 2024 0.8700 0.9000 0.8600 0.8726 18,956 +0.00(+0.30%)
Jan 29, 2024 0.8400 0.9000 0.8398 0.8700 20,746 +0.06(+7.41%)
Jan 26, 2024 0.9300 0.9300 0.7400 0.8100 91,329 -0.10(-10.51%)
Jan 25, 2024 0.9196 0.9299 0.9000 0.9051 14,882 -0.01(-1.58%)
Jan 24, 2024 0.9000 0.9196 0.8800 0.9196 23,631 +0.04(+3.99%)
Jan 23, 2024 0.9300 0.9300 0.8800 0.8843 33,828 -0.01(-0.70%)
Jan 22, 2024 0.8999 0.9209 0.8900 0.8905 14,079 +0.00(+0.39%)
Jan 19, 2024 0.9000 0.9093 0.8850 0.8870 12,720 -0.02(-2.53%)
Jan 18, 2024 0.9100 0.9300 0.9000 0.9100 5,784 -0.02(-2.15%)
Jan 17, 2024 0.9300 0.9300 0.8800 0.9300 35,575 -0.00(-0.32%)
Jan 16, 2024 0.9700 0.9700 0.9310 0.9330 27,110 -0.04(-4.25%)
Jan 12, 2024 0.9800 0.9969 0.9400 0.9744 14,043 +0.04(+4.77%)
Jan 11, 2024 0.9970 0.9970 0.9300 0.9300 54,201 -0.06(-5.95%)
Jan 10, 2024 0.9600 0.9973 0.9500 0.9888 84,522 +0.01(+0.90%)
Jan 09, 2024 0.9898 0.9971 0.9600 0.9800 23,657 -0.01(-1.01%)
Jan 08, 2024 0.9500 0.9971 0.9100 0.9900 65,841 +0.04(+4.21%)
Jan 05, 2024 0.9950 0.9950 0.9201 0.9500 26,133 -0.03(-2.77%)
Jan 04, 2024 0.9400 0.9771 0.9100 0.9771 52,611 +0.04(+4.76%)
Jan 03, 2024 0.9243 0.9400 0.8900 0.9327 65,063 +0.01(+1.38%)
Jan 02, 2024 0.9240 0.9546 0.8825 0.9200 65,509 +0.03(+3.37%)
Dec 29, 2023 0.9000 0.9700 0.8734 0.8900 103,976 +0.00(+0.00%)
Dec 28, 2023 0.8800 0.9200 0.8710 0.8900 55,509 +0.01(+0.56%)
Dec 27, 2023 0.9010 0.9190 0.8613 0.8850 58,532 -0.02(-1.76%)
Dec 26, 2023 0.9243 0.9500 0.8671 0.9009 42,889 -0.00(-0.11%)
Dec 22, 2023 0.9100 0.9242 0.8800 0.9019 63,447 +0.00(+0.21%)
Dec 21, 2023 0.8921 0.9698 0.8800 0.9000 96,030 +0.06(+6.94%)
Dec 20, 2023 1.000 1.000 0.8416 0.8416 148,634 -0.12(-12.33%)
Dec 19, 2023 0.9700 1.010 0.9200 0.9600 85,768 -0.04(-4.00%)
Dec 18, 2023 1.020 1.035 0.9607 1.000 72,703 +0.00(+0.00%)
Dec 15, 2023 1.040 1.060 0.9849 1.000 45,915 -0.05(-4.76%)
Dec 14, 2023 1.020 1.100 1.000 1.050 95,147 +0.02(+1.94%)
Dec 13, 2023 1.000 1.030 0.9603 1.030 46,996 +0.04(+4.04%)
Dec 12, 2023 1.020 1.026 0.9662 0.9900 66,288 -0.01(-1.00%)
Dec 11, 2023 1.050 1.050 1.000 1.000 304,043 -0.07(-6.54%)
Dec 08, 2023 1.110 1.110 1.030 1.070 66,391 -0.04(-3.60%)
Dec 07, 2023 1.100 1.144 1.070 1.110 113,715 +0.05(+4.72%)
Dec 06, 2023 1.110 1.110 1.020 1.060 69,679 +0.02(+1.92%)
Dec 05, 2023 1.030 1.055 1.010 1.040 53,084 +0.01(+0.97%)
Dec 04, 2023 1.140 1.150 1.020 1.030 105,834 -0.09(-8.04%)
Dec 01, 2023 1.210 1.210 1.100 1.120 102,721 -0.09(-7.44%)
Nov 30, 2023 1.130 1.220 1.080 1.210 89,756 +0.04(+3.42%)
Nov 29, 2023 1.080 1.250 1.021 1.170 208,302 +0.10(+9.35%)
Nov 28, 2023 0.9700 1.080 0.9700 1.070 127,928 +0.07(+7.00%)
Nov 27, 2023 0.9900 1.030 0.9603 1.000 85,371 -0.03(-3.17%)
Nov 24, 2023 1.110 1.110 1.000 1.033 36,151 -0.02(-1.65%)
Nov 22, 2023 1.080 1.080 0.9900 1.050 204,030 -0.04(-3.67%)
Nov 21, 2023 1.240 1.240 1.060 1.090 429,662 -0.30(-21.58%)
Nov 20, 2023 1.710 1.920 1.140 1.390 4,618,731 -0.30(-17.75%)
Nov 17, 2023 1.480 1.750 1.400 1.690 52,574 +0.21(+14.19%)
Nov 16, 2023 1.520 1.520 1.400 1.480 9,122 -0.02(-1.33%)
Nov 15, 2023 1.400 1.590 1.400 1.500 36,441 +0.10(+7.14%)
Nov 14, 2023 1.370 1.460 1.350 1.400 23,122 +0.04(+2.95%)
Nov 13, 2023 1.460 1.460 1.300 1.360 35,857 -0.10(-6.85%)
Nov 10, 2023 1.480 1.480 1.450 1.460 8,356 +0.05(+3.47%)
Nov 09, 2023 1.600 1.600 1.410 1.411 40,714 -0.15(-9.55%)
Nov 08, 2023 1.740 1.750 1.540 1.560 47,675 -0.16(-9.30%)
Nov 07, 2023 1.760 1.809 1.667 1.720 19,036 -0.08(-4.44%)
Nov 06, 2023 1.890 2.000 1.780 1.800 60,050 -0.12(-6.25%)
Nov 03, 2023 1.640 2.000 1.612 1.920 56,594 +0.27(+16.36%)
Nov 02, 2023 1.610 1.700 1.580 1.650 25,508 +0.10(+6.44%)
Nov 01, 2023 1.720 1.770 1.485 1.550 43,106 -0.20(-11.46%)
Oct 31, 2023 1.720 2.032 1.720 1.751 110,128 +1.62(+1248.84%)
Oct 30, 2023 0.1269 0.1370 0.1132 0.1298 1,645,028 -0.04(-24.62%)
Oct 27, 2023 0.1926 0.2000 0.1715 0.1722 188,243 -0.01(-6.16%)
Oct 26, 2023 0.1954 0.2000 0.1830 0.1835 138,765 -0.01(-4.53%)
Oct 25, 2023 0.2000 0.2000 0.1900 0.1922 76,637 -0.00(-0.93%)
Oct 24, 2023 0.2000 0.2080 0.1925 0.1940 477,447 -0.01(-2.95%)
Oct 23, 2023 0.2022 0.2038 0.1925 0.1999 211,462 -0.00(-0.60%)
Oct 20, 2023 0.2015 0.2101 0.2000 0.2011 115,426 -0.00(-1.03%)
Oct 19, 2023 0.2000 0.2199 0.2010 0.2032 242,451 -0.00(-2.31%)
Oct 18, 2023 0.2090 0.2145 0.2001 0.2080 72,792 +0.00(+0.00%)
Oct 17, 2023 0.2070 0.2199 0.2009 0.2080 178,943 +0.01(+3.74%)
Oct 16, 2023 0.2080 0.2149 0.2005 0.2005 115,162 -0.01(-2.67%)
Oct 13, 2023 0.2178 0.2187 0.2010 0.2060 224,488 -0.01(-5.07%)
Oct 12, 2023 0.2206 0.2238 0.2100 0.2170 99,874 +0.01(+3.28%)
Oct 11, 2023 0.2147 0.2250 0.2101 0.2101 92,609 -0.00(-0.90%)
Oct 10, 2023 0.2100 0.2180 0.2100 0.2120 103,892 +0.00(+0.43%)
Oct 09, 2023 0.2200 0.2200 0.2109 0.2111 93,683 -0.02(-7.21%)
Oct 06, 2023 0.2240 0.2300 0.2201 0.2275 43,622 +0.01(+3.08%)
Oct 05, 2023 0.2260 0.2300 0.2105 0.2207 166,184 -0.01(-2.56%)
Oct 04, 2023 0.2100 0.2360 0.2099 0.2265 391,909 +0.02(+7.30%)
Oct 03, 2023 0.2007 0.2230 0.2007 0.2111 62,261 -0.01(-2.67%)
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.