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 -0.0349 (-6.20%)
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 30, 2022 1.210 1.250 1.130 1.190 700,739 +0.00(+0.00%)
Sep 29, 2022 1.140 1.220 1.050 1.190 1,037,659 +0.01(+0.85%)
Sep 28, 2022 1.210 1.380 1.110 1.180 5,379,556 +0.07(+6.31%)
Sep 27, 2022 1.110 1.150 1.090 1.110 189,858 +0.01(+0.91%)
Sep 26, 2022 1.090 1.140 1.050 1.100 326,848 +0.02(+1.38%)
Sep 23, 2022 1.180 1.180 1.060 1.085 369,316 -0.12(-10.33%)
Sep 22, 2022 1.270 1.280 1.170 1.210 678,854 -0.10(-7.63%)
Sep 21, 2022 1.340 1.350 1.280 1.310 370,548 -0.04(-2.96%)
Sep 20, 2022 1.280 1.350 1.250 1.350 1,120,503 +0.02(+1.50%)
Sep 19, 2022 1.240 1.330 1.175 1.330 1,135,717 +0.08(+6.40%)
Sep 16, 2022 1.230 1.290 1.100 1.250 3,032,650 +0.01(+0.81%)
Sep 15, 2022 1.130 1.260 1.130 1.240 1,626,281 +0.10(+8.77%)
Sep 14, 2022 1.080 1.150 1.050 1.140 651,343 +0.07(+6.54%)
Sep 13, 2022 1.040 1.100 1.020 1.070 329,269 +0.03(+2.88%)
Sep 12, 2022 1.060 1.090 1.030 1.040 207,263 +0.00(+0.00%)
Sep 09, 2022 1.070 1.100 1.040 1.040 198,254 -0.02(-1.89%)
Sep 08, 2022 1.050 1.100 1.020 1.060 292,273 +0.01(+0.95%)
Sep 07, 2022 1.010 1.060 0.9892 1.050 265,101 +0.07(+6.66%)
Sep 06, 2022 0.9700 1.020 0.9223 0.9844 516,193 +0.03(+3.62%)
Sep 02, 2022 0.9269 0.9588 0.9066 0.9500 128,768 +0.01(+1.50%)
Sep 01, 2022 0.9126 0.9550 0.8850 0.9360 275,662 +0.03(+3.43%)
Aug 31, 2022 0.9400 0.9400 0.8851 0.9050 443,669 -0.05(-5.19%)
Aug 30, 2022 0.9500 0.9900 0.9300 0.9545 84,122 -0.02(-1.69%)
Aug 29, 2022 0.9200 0.9990 0.9200 0.9709 226,649 +0.04(+4.08%)
Aug 26, 2022 0.9500 0.9700 0.9200 0.9328 214,383 -0.01(-0.78%)
Aug 25, 2022 0.9700 0.9700 0.9200 0.9401 395,341 -0.01(-0.91%)
Aug 24, 2022 0.9549 0.9800 0.9300 0.9487 337,350 +0.00(+0.35%)
Aug 23, 2022 1.020 1.020 0.9220 0.9454 556,826 -0.02(-2.54%)
Aug 22, 2022 1.020 1.059 0.9400 0.9700 499,967 -0.05(-4.90%)
Aug 19, 2022 1.160 1.180 1.020 1.020 552,147 -0.17(-14.29%)
Aug 18, 2022 1.190 1.270 1.110 1.190 890,905 +0.01(+0.85%)
Aug 17, 2022 1.070 1.280 1.040 1.180 3,241,080 +0.09(+8.26%)
Aug 16, 2022 1.060 1.100 1.030 1.090 568,727 +0.05(+4.81%)
Aug 15, 2022 1.000 1.060 0.9905 1.040 218,408 +0.01(+0.97%)
Aug 12, 2022 1.000 1.060 0.9800 1.030 211,725 +0.02(+1.98%)
Aug 11, 2022 1.010 1.060 0.9702 1.010 416,769 -0.01(-0.98%)
Aug 10, 2022 0.9700 1.050 0.9396 1.020 408,890 +0.04(+4.39%)
Aug 09, 2022 0.9800 1.000 0.9503 0.9771 271,944 -0.00(-0.29%)
Aug 08, 2022 0.9500 1.000 0.9400 0.9799 388,979 +0.02(+2.07%)
Aug 05, 2022 0.9600 1.010 0.9300 0.9600 791,561 -0.05(-4.95%)
Aug 04, 2022 0.9100 1.100 0.9089 1.010 1,801,061 +0.09(+10.38%)
Aug 03, 2022 0.9000 0.9480 0.8900 0.9150 221,333 +0.01(+1.24%)
Aug 02, 2022 0.9050 0.9050 0.8800 0.9038 100,441 +0.01(+0.67%)
Aug 01, 2022 0.8890 0.9020 0.8759 0.8978 98,718 +0.01(+0.98%)
Jul 29, 2022 0.9094 0.9094 0.8700 0.8891 104,503 +0.00(+0.24%)
Jul 28, 2022 0.8925 0.9100 0.8701 0.8870 146,745 +0.01(+1.34%)
Jul 27, 2022 0.8700 0.8993 0.8650 0.8753 337,707 -0.02(-2.18%)
Jul 26, 2022 0.8915 0.9050 0.8561 0.8948 140,473 +0.01(+0.99%)
Jul 25, 2022 0.9210 0.9210 0.8815 0.8860 130,375 -0.02(-2.18%)
Jul 22, 2022 0.9300 0.9500 0.9000 0.9057 277,852 -0.04(-4.72%)
Jul 21, 2022 0.9800 0.9900 0.9388 0.9506 223,086 +0.00(+0.19%)
Jul 20, 2022 0.9500 0.9799 0.9300 0.9488 230,925 +0.01(+1.57%)
Jul 19, 2022 0.9900 0.9900 0.9300 0.9341 240,454 -0.03(-2.90%)
Jul 18, 2022 0.9120 1.030 0.9120 0.9620 869,186 +0.03(+3.44%)
Jul 15, 2022 0.9300 0.9710 0.9120 0.9300 123,788 -0.01(-0.68%)
Jul 14, 2022 0.9400 0.9598 0.9210 0.9364 66,618 -0.01(-0.98%)
Jul 13, 2022 0.9444 0.9700 0.9300 0.9457 63,696 +0.00(+0.14%)
Jul 12, 2022 0.9500 0.9734 0.9334 0.9444 127,232 -0.01(-0.59%)
Jul 11, 2022 0.9700 0.9887 0.9100 0.9500 165,708 -0.03(-3.10%)
Jul 08, 2022 0.9800 1.050 0.9700 0.9804 220,585 +0.00(+0.09%)
Jul 07, 2022 0.9100 1.040 0.9012 0.9795 595,072 +0.06(+6.26%)
Jul 06, 2022 0.9100 0.9400 0.8900 0.9218 148,595 -0.02(-1.61%)
Jul 05, 2022 0.9000 0.9370 0.8500 0.9369 206,039 +0.06(+7.03%)
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.