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 UNCHANGED
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 (%)
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 232,478 -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 0.3802 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 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%)
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.