Skip to main content

Alzamend Neuro Inc (NQ: ALZN )

0.7195 +0.0195 (+2.79%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.000 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%)
Oct 02, 2023 0.2302 0.2400 0.2100 0.2169 1,035,236 -0.02(-8.48%)
Sep 29, 2023 0.2598 0.2598 0.2200 0.2370 98,598 -0.00(-0.67%)
Sep 28, 2023 0.2300 0.2524 0.2340 0.2386 307,849 +0.01(+2.40%)
Sep 27, 2023 0.2000 0.2400 0.1975 0.2330 431,837 +0.04(+21.99%)
Sep 26, 2023 0.2141 0.2224 0.1856 0.1910 482,306 -0.03(-13.10%)
Sep 25, 2023 0.2200 0.2298 0.2120 0.2198 213,673 -0.00(-0.05%)
Sep 22, 2023 0.2200 0.2349 0.2113 0.2199 170,184 -0.01(-3.93%)
Sep 21, 2023 0.2410 0.2410 0.2256 0.2289 74,898 -0.00(-0.48%)
Sep 20, 2023 0.2410 0.2410 0.2256 0.2300 50,846 -0.01(-3.89%)
Sep 19, 2023 0.2390 0.2500 0.2250 0.2393 97,611 +0.01(+6.07%)
Sep 18, 2023 0.2450 0.2669 0.2256 0.2256 155,942 -0.01(-6.00%)
Sep 15, 2023 0.2174 0.2400 0.2174 0.2400 251,877 +0.02(+7.10%)
Sep 14, 2023 0.2300 0.2415 0.2110 0.2241 431,370 -0.00(-1.28%)
Sep 13, 2023 0.2408 0.2600 0.2270 0.2270 172,432 -0.00(-1.73%)
Sep 12, 2023 0.2300 0.2500 0.2300 0.2310 209,706 +0.00(+1.40%)
Sep 11, 2023 0.2300 0.2552 0.2230 0.2278 239,548 -0.02(-6.26%)
Sep 08, 2023 0.2700 0.2730 0.2400 0.2430 373,047 -0.03(-9.97%)
Sep 07, 2023 0.2798 0.2798 0.2500 0.2699 353,310 -0.01(-1.93%)
Sep 06, 2023 0.2800 0.2850 0.2700 0.2752 55,960 -0.01(-2.06%)
Sep 05, 2023 0.2986 0.2986 0.2622 0.2810 116,302 +0.01(+2.00%)
Sep 01, 2023 0.2845 0.2845 0.2723 0.2755 103,031 +0.01(+5.07%)
Aug 31, 2023 0.2716 0.2800 0.2622 0.2622 151,419 -0.02(-6.36%)
Aug 30, 2023 0.2800 0.2890 0.2624 0.2800 427,409 +0.00(+0.07%)
Aug 29, 2023 0.2710 0.2800 0.2605 0.2798 174,797 -0.00(-0.07%)
Aug 28, 2023 0.2700 0.2825 0.2530 0.2800 145,120 +0.01(+3.70%)
Aug 25, 2023 0.2856 0.2897 0.2551 0.2700 115,735 -0.01(-1.82%)
Aug 24, 2023 0.2850 0.2935 0.2556 0.2750 210,916 -0.02(-5.34%)
Aug 23, 2023 0.2860 0.2999 0.2800 0.2905 44,795 +0.00(+0.21%)
Aug 22, 2023 0.2977 0.2999 0.2819 0.2899 82,117 -0.01(-2.09%)
Aug 21, 2023 0.2800 0.3000 0.2800 0.2961 176,433 +0.01(+5.19%)
Aug 18, 2023 0.2716 0.2900 0.2595 0.2815 287,664 +0.00(+0.54%)
Aug 17, 2023 0.2870 0.2900 0.2758 0.2800 232,469 -0.01(-3.45%)
Aug 16, 2023 0.3100 0.3100 0.2800 0.2900 218,268 -0.02(-6.15%)
Aug 15, 2023 0.3300 0.3416 0.2751 0.3090 603,338 -0.03(-9.54%)
Aug 14, 2023 0.3622 0.3800 0.3416 0.3416 140,274 -0.02(-5.11%)
Aug 11, 2023 0.3700 0.3870 0.3520 0.3600 272,051 -0.03(-6.88%)
Aug 10, 2023 0.3990 0.4000 0.3801 0.3866 201,057 -0.00(-1.13%)
Aug 09, 2023 0.3961 0.4054 0.3700 0.3910 416,051 +0.00(+0.00%)
Aug 08, 2023 0.4020 0.4200 0.3869 0.3910 139,959 -0.01(-2.52%)
Aug 07, 2023 0.4200 0.4200 0.3961 0.4011 171,413 -0.01(-2.67%)
Aug 04, 2023 0.3900 0.4468 0.3861 0.4121 113,880 +0.02(+4.70%)
Aug 03, 2023 0.4600 0.4599 0.3800 0.3936 400,006 -0.07(-14.25%)
Aug 02, 2023 0.4700 0.4700 0.4506 0.4590 76,828 -0.01(-2.13%)
Aug 01, 2023 0.4580 0.4800 0.4513 0.4690 200,687 +0.02(+3.53%)
Jul 31, 2023 0.4600 0.4794 0.4500 0.4530 119,199 -0.02(-4.33%)
Jul 28, 2023 0.4400 0.4880 0.4400 0.4735 88,281 +0.00(+0.77%)
Jul 27, 2023 0.4450 0.4894 0.4450 0.4699 45,735 +0.02(+4.42%)
Jul 26, 2023 0.4500 0.4500 0.4320 0.4500 95,064 +0.01(+2.27%)
Jul 25, 2023 0.4901 0.5200 0.4400 0.4400 297,601 -0.04(-9.28%)
Jul 24, 2023 0.4811 0.5100 0.4811 0.4850 76,996 +0.00(+0.73%)
Jul 21, 2023 0.4950 0.5000 0.4815 0.4815 151,404 -0.01(-2.33%)
Jul 20, 2023 0.5000 0.5300 0.4900 0.4930 201,781 -0.03(-5.34%)
Jul 19, 2023 0.5000 0.5400 0.5003 0.5208 142,067 +0.01(+1.42%)
Jul 18, 2023 0.5174 0.5187 0.5002 0.5135 164,017 -0.00(-0.75%)
Jul 17, 2023 0.4977 0.5358 0.4977 0.5174 156,164 +0.02(+3.07%)
Jul 14, 2023 0.5136 0.5211 0.4905 0.5020 142,199 -0.01(-1.76%)
Jul 13, 2023 0.5000 0.5261 0.5000 0.5110 119,619 +0.01(+0.99%)
Jul 12, 2023 0.5000 0.5246 0.5012 0.5060 304,892 -0.01(-0.98%)
Jul 11, 2023 0.5010 0.5199 0.5005 0.5110 86,787 +0.01(+1.19%)
Jul 10, 2023 0.5188 0.5277 0.4903 0.5050 123,334 -0.01(-2.00%)
Jul 07, 2023 0.4922 0.5280 0.4894 0.5153 146,611 +0.02(+4.69%)
Jul 06, 2023 0.5100 0.5300 0.4881 0.4922 175,499 -0.02(-3.15%)
Jul 05, 2023 0.5258 0.5258 0.4900 0.5082 139,052 -0.00(-0.35%)
Jul 03, 2023 0.4954 0.5350 0.4900 0.5100 70,474 +0.00(+0.00%)
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 +0.16(+30.82%)
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.