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 (%)
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 295,601 -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 +0.03(+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%)
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.