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

Alzamend Neuro Inc (NQ: ALZN )

0.6336 -0.0154 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2023 0.5500 0.5500 0.5002 0.5100 70,977 +0.01(+2.12%)
Jun 29, 2023 0.4900 0.5078 0.4900 0.4994 139,035 +0.00(+0.77%)
Jun 28, 2023 0.5000 0.5100 0.4901 0.4956 303,623 -0.00(-0.88%)
Jun 27, 2023 0.5661 0.5661 0.4900 0.5000 472,815 -0.06(-10.91%)
Jun 26, 2023 0.6000 0.6000 0.5205 0.5612 190,141 -0.00(-0.69%)
Jun 23, 2023 0.6500 0.6600 0.5500 0.5651 518,145 -0.11(-15.87%)
Jun 22, 2023 0.6600 0.7099 0.6599 0.6717 350,223 -0.01(-2.03%)
Jun 21, 2023 0.6800 0.7000 0.6667 0.6856 68,940 -0.00(-0.51%)
Jun 20, 2023 0.6900 0.7053 0.6600 0.6891 99,707 +0.01(+2.00%)
Jun 16, 2023 0.6800 0.6875 0.6524 0.6756 66,690 -0.00(-0.65%)
Jun 15, 2023 0.6500 0.6900 0.6500 0.6800 50,837 +0.03(+4.52%)
Jun 14, 2023 0.6999 0.7099 0.6501 0.6506 92,520 -0.03(-4.32%)
Jun 13, 2023 0.7200 0.7200 0.6751 0.6800 144,825 -0.03(-3.64%)
Jun 12, 2023 0.6700 0.7199 0.6546 0.7057 131,106 +0.05(+8.24%)
Jun 09, 2023 0.7000 0.7200 0.6400 0.6520 135,700 -0.07(-9.44%)
Jun 08, 2023 0.6900 0.7447 0.6798 0.7200 141,541 +0.03(+4.62%)
Jun 07, 2023 0.6600 0.7000 0.6403 0.6882 117,863 +0.02(+2.43%)
Jun 06, 2023 0.6900 0.7000 0.6222 0.6719 249,062 -0.01(-1.90%)
Jun 05, 2023 0.7500 0.7489 0.6597 0.6849 181,822 -0.05(-6.18%)
Jun 02, 2023 0.7700 0.7900 0.7161 0.7300 275,599 -0.04(-5.56%)
Jun 01, 2023 0.7250 0.7940 0.7250 0.7730 397,261 +0.05(+6.44%)
May 31, 2023 0.6800 0.7390 0.6700 0.7262 307,195 +0.09(+13.43%)
May 30, 2023 0.6500 0.6764 0.6400 0.6402 176,174 +0.00(+0.14%)
May 26, 2023 0.5900 0.6600 0.5899 0.6393 302,982 +0.05(+8.36%)
May 25, 2023 0.6000 0.6000 0.5730 0.5900 118,889 +0.00(+0.17%)
May 24, 2023 0.5500 0.5950 0.5202 0.5890 345,690 +0.05(+10.30%)
May 23, 2023 0.5239 0.5500 0.5100 0.5340 234,451 +0.01(+2.69%)
May 22, 2023 0.5000 0.5200 0.5000 0.5200 67,515 +0.02(+4.00%)
May 19, 2023 0.5300 0.5300 0.4901 0.5000 74,505 -0.01(-2.17%)
May 18, 2023 0.5201 0.5248 0.5100 0.5111 111,699 -0.01(-2.61%)
May 17, 2023 0.5200 0.5300 0.5150 0.5248 36,082 -0.01(-0.96%)
May 16, 2023 0.5400 0.5400 0.5200 0.5299 104,964 +0.01(+1.96%)
May 15, 2023 0.5200 0.5398 0.5026 0.5197 85,482 +0.02(+3.82%)
May 12, 2023 0.5200 0.5349 0.5001 0.5006 87,962 -0.02(-4.19%)
May 11, 2023 0.5300 0.5350 0.5200 0.5225 81,670 -0.02(-3.24%)
May 10, 2023 0.5000 0.5400 0.5000 0.5400 127,746 +0.03(+6.13%)
May 09, 2023 0.5100 0.5300 0.4948 0.5088 60,312 -0.01(-2.12%)
May 08, 2023 0.5100 0.5200 0.5023 0.5198 94,411 +0.01(+1.21%)
May 05, 2023 0.5000 0.5176 0.4950 0.5136 79,328 +0.00(+0.75%)
May 04, 2023 0.5100 0.5329 0.5000 0.5098 108,677 +0.01(+1.74%)
May 03, 2023 0.5300 0.5366 0.5000 0.5011 105,296 -0.01(-1.75%)
May 02, 2023 0.5335 0.5499 0.4991 0.5100 86,981 -0.02(-4.01%)
May 01, 2023 0.5600 0.5600 0.5200 0.5313 75,127 -0.02(-2.92%)
Apr 28, 2023 0.5290 0.5500 0.5201 0.5473 101,860 +0.01(+1.37%)
Apr 27, 2023 0.5100 0.5399 0.5100 0.5399 26,355 +0.01(+2.82%)
Apr 26, 2023 0.5500 0.5726 0.5008 0.5251 174,582 -0.03(-6.23%)
Apr 25, 2023 0.5800 0.6000 0.5401 0.5600 153,274 -0.03(-4.55%)
Apr 24, 2023 0.6000 0.6000 0.5836 0.5867 93,367 -0.01(-2.22%)
Apr 21, 2023 0.6000 0.6300 0.5901 0.6000 178,387 +0.01(+1.71%)
Apr 20, 2023 0.6600 0.6843 0.5869 0.5899 189,867 -0.07(-9.94%)
Apr 19, 2023 0.5600 0.6998 0.5580 0.6550 616,827 +0.09(+16.86%)
Apr 18, 2023 0.5810 0.5999 0.5500 0.5605 105,784 -0.03(-5.00%)
Apr 17, 2023 0.5873 0.6000 0.5840 0.5900 100,633 +0.00(+0.46%)
Apr 14, 2023 0.5870 0.5980 0.5849 0.5873 111,820 +0.01(+1.26%)
Apr 13, 2023 0.5867 0.5870 0.5624 0.5800 140,821 +0.01(+1.75%)
Apr 12, 2023 0.5150 0.5870 0.5150 0.5700 337,298 +0.05(+10.62%)
Apr 11, 2023 0.5000 0.5170 0.5000 0.5153 76,030 +0.01(+2.02%)
Apr 10, 2023 0.5000 0.5069 0.4701 0.5051 66,574 +0.01(+1.67%)
Apr 06, 2023 0.5000 0.5069 0.4843 0.4968 85,851 +0.01(+1.39%)
Apr 05, 2023 0.4974 0.5016 0.4800 0.4900 103,748 -0.01(-1.51%)
Apr 04, 2023 0.5000 0.5050 0.4700 0.4975 183,659 +0.01(+1.53%)
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.