Skip to main content

Alzamend Neuro Inc (NQ: ALZN )

3.810 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 4.000 4.420 3.770 3.810 18,580 -0.16(-4.03%)
Jul 17, 2024 4.100 4.350 3.934 3.970 20,139 +0.00(+0.00%)
Jul 16, 2024 3.750 4.250 3.520 3.970 53,250 +3.60(+964.34%)
Jul 15, 2024 0.3995 0.4099 0.3708 0.3730 180,856 -0.04(-9.62%)
Jul 12, 2024 0.4138 0.4495 0.3936 0.4127 147,560 -0.01(-3.35%)
Jul 11, 2024 0.4400 0.4500 0.4200 0.4270 53,799 -0.01(-3.31%)
Jul 10, 2024 0.4470 0.4600 0.4100 0.4416 59,345 +0.00(+0.36%)
Jul 09, 2024 0.4600 0.4598 0.4301 0.4400 154,115 -0.02(-4.31%)
Jul 08, 2024 0.4200 0.4690 0.4130 0.4598 148,890 +0.07(+17.63%)
Jul 05, 2024 0.4030 0.4100 0.3800 0.3909 62,042 +0.00(+0.23%)
Jul 03, 2024 0.3959 0.4199 0.3707 0.3900 36,477 -0.01(-1.52%)
Jul 02, 2024 0.4086 0.4500 0.3950 0.3960 52,242 -0.01(-3.11%)
Jul 01, 2024 0.3910 0.4200 0.3910 0.4087 26,953 +0.01(+3.63%)
Jun 28, 2024 0.4057 0.4200 0.3900 0.3944 37,420 -0.01(-1.40%)
Jun 27, 2024 0.4090 0.4099 0.3900 0.4000 26,777 +0.01(+3.63%)
Jun 26, 2024 0.4100 0.4100 0.3821 0.3860 29,547 +0.00(+1.07%)
Jun 25, 2024 0.3900 0.4099 0.3819 0.3819 23,848 -0.01(-1.95%)
Jun 24, 2024 0.4140 0.4200 0.3691 0.3895 133,168 -0.03(-7.26%)
Jun 21, 2024 0.4240 0.4240 0.3888 0.4200 43,940 +0.02(+5.26%)
Jun 20, 2024 0.4189 0.4299 0.3980 0.3990 116,447 +0.00(+0.00%)
Jun 18, 2024 0.4000 0.4263 0.3800 0.3990 173,356 -0.00(-0.25%)
Jun 17, 2024 0.4464 0.4600 0.3900 0.4000 153,462 -0.05(-11.99%)
Jun 14, 2024 0.5088 0.5088 0.4411 0.4545 164,490 -0.11(-19.83%)
Jun 13, 2024 0.5360 0.5669 0.4876 0.5669 729,853 +0.08(+15.69%)
Jun 12, 2024 0.5430 0.5499 0.4636 0.4900 100,797 -0.05(-9.26%)
Jun 11, 2024 0.5600 0.5626 0.5069 0.5400 13,994 -0.02(-3.57%)
Jun 10, 2024 0.5770 0.5780 0.5581 0.5600 31,712 -0.02(-3.45%)
Jun 07, 2024 0.5562 0.5869 0.5562 0.5800 8,443 +0.00(+0.00%)
Jun 06, 2024 0.5800 0.6000 0.5540 0.5800 51,198 +0.00(+0.00%)
Jun 05, 2024 0.5800 0.6100 0.5590 0.5800 21,231 +0.00(+0.00%)
Jun 04, 2024 0.5701 0.6000 0.5550 0.5800 21,022 +0.00(+0.00%)
Jun 03, 2024 0.6299 0.6300 0.5550 0.5800 56,887 -0.01(-1.69%)
May 31, 2024 0.6165 0.6165 0.5600 0.5900 18,848 +0.01(+1.55%)
May 30, 2024 0.6100 0.6197 0.5806 0.5810 9,183 +0.00(+0.57%)
May 29, 2024 0.6100 0.6100 0.5552 0.5777 40,067 +0.00(+0.82%)
May 28, 2024 0.5800 0.6000 0.5701 0.5730 35,843 -0.03(-4.50%)
May 24, 2024 0.6242 0.6300 0.5901 0.6000 31,191 +0.01(+0.94%)
May 23, 2024 0.6294 0.6300 0.5650 0.5944 98,025 -0.03(-4.13%)
May 22, 2024 0.6600 0.6800 0.6000 0.6200 56,832 -0.01(-1.56%)
May 21, 2024 0.6300 0.6800 0.6200 0.6298 19,453 -0.00(-0.58%)
May 20, 2024 0.6590 0.6590 0.6205 0.6335 27,849 -0.00(-0.02%)
May 17, 2024 0.6347 0.6785 0.6001 0.6336 32,280 -0.02(-2.37%)
May 16, 2024 0.6200 0.6600 0.6089 0.6490 95,343 +0.03(+4.68%)
May 15, 2024 0.6390 0.6390 0.5710 0.6200 68,460 +0.02(+3.33%)
May 14, 2024 0.5200 0.7300 0.5100 0.6000 480,929 +0.09(+18.81%)
May 13, 2024 0.5535 0.5535 0.4894 0.5050 109,677 -0.04(-7.03%)
May 10, 2024 0.5700 0.5723 0.5017 0.5432 63,680 -0.05(-7.93%)
May 09, 2024 0.5500 0.5900 0.4800 0.5900 393,367 +0.06(+11.74%)
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%)
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.