Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alzamend Neuro Inc (NQ: ALZN )

0.5629 -0.1409 (-20.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 31, 2022 1.200 1.280 1.164 1.230 2,552,508 +0.06(+5.13%)
Mar 30, 2022 1.290 1.290 1.160 1.170 1,258,126 -0.10(-7.87%)
Mar 29, 2022 1.180 1.340 1.180 1.270 2,143,049 +0.05(+4.10%)
Mar 28, 2022 1.210 1.280 1.180 1.220 1,667,008 -0.01(-0.81%)
Mar 25, 2022 1.240 1.280 1.170 1.230 943,254 -0.01(-0.81%)
Mar 24, 2022 1.340 1.340 1.170 1.240 1,698,174 -0.11(-8.15%)
Mar 23, 2022 1.300 1.400 1.270 1.350 3,002,836 +0.02(+1.50%)
Mar 22, 2022 1.330 1.450 1.250 1.330 14,601,569 +0.22(+19.82%)
Mar 21, 2022 1.190 1.190 1.080 1.110 1,354,788 -0.02(-1.77%)
Mar 18, 2022 1.040 1.190 1.010 1.130 1,203,557 +0.10(+9.71%)
Mar 17, 2022 0.9900 1.150 0.9600 1.030 1,908,719 +0.04(+3.96%)
Mar 16, 2022 0.9300 1.030 0.9201 0.9908 780,309 +0.08(+8.87%)
Mar 15, 2022 0.9300 0.9500 0.8808 0.9101 410,928 -0.04(-4.34%)
Mar 14, 2022 0.9500 1.000 0.9200 0.9514 386,636 -0.01(-0.90%)
Mar 11, 2022 1.050 1.100 0.9600 0.9600 932,677 -0.11(-10.28%)
Mar 10, 2022 1.080 1.090 1.050 1.070 333,404 -0.04(-3.60%)
Mar 09, 2022 1.080 1.140 1.061 1.110 446,519 +0.06(+5.71%)
Mar 08, 2022 1.070 1.100 1.000 1.050 783,160 +0.00(+0.00%)
Mar 07, 2022 1.140 1.160 1.050 1.050 886,207 -0.10(-8.70%)
Mar 04, 2022 1.170 1.190 1.130 1.150 334,580 -0.05(-4.17%)
Mar 03, 2022 1.170 1.220 1.150 1.200 422,724 +0.01(+0.84%)
Mar 02, 2022 1.260 1.260 1.160 1.190 611,507 -0.05(-4.03%)
Mar 01, 2022 1.200 1.295 1.191 1.240 793,641 +0.06(+5.08%)
Feb 28, 2022 1.150 1.180 1.130 1.180 432,438 +0.03(+2.61%)
Feb 25, 2022 1.210 1.180 1.120 1.150 337,249 -0.03(-2.54%)
Feb 24, 2022 1.090 1.180 1.050 1.180 949,743 -0.01(-0.84%)
Feb 23, 2022 1.180 1.230 1.150 1.190 461,317 +0.01(+0.85%)
Feb 22, 2022 1.260 1.299 1.155 1.180 1,412,999 -0.10(-7.81%)
Feb 18, 2022 1.280 0 -0.05(-3.76%)
Feb 17, 2022 1.390 1.392 1.320 1.330 339,438 -0.06(-4.32%)
Feb 16, 2022 1.370 1.410 1.350 1.390 419,819 +0.01(+0.72%)
Feb 15, 2022 1.400 1.400 1.340 1.380 333,005 +0.04(+2.99%)
Feb 14, 2022 1.400 1.410 1.330 1.340 316,043 -0.06(-4.29%)
Feb 11, 2022 1.430 1.490 1.352 1.400 731,170 -0.02(-1.41%)
Feb 10, 2022 1.380 1.530 1.380 1.420 1,328,883 +0.03(+2.16%)
Feb 09, 2022 1.410 1.470 1.335 1.390 850,477 +0.00(+0.00%)
Feb 08, 2022 1.390 1.425 1.370 1.390 523,736 -0.04(-2.80%)
Feb 07, 2022 1.370 1.480 1.360 1.430 829,786 +0.07(+5.15%)
Feb 04, 2022 1.400 1.430 1.350 1.360 1,004,467 -0.09(-6.21%)
Feb 03, 2022 1.440 1.435 1.450 477,806 -0.06(-3.97%)
Feb 02, 2022 1.560 1.580 1.460 1.510 576,982 -0.05(-3.21%)
Feb 01, 2022 1.500 1.595 1.483 1.560 310,015 +0.12(+8.33%)
Jan 28, 2022 1.430 1.450 1.330 1.440 527,836 +0.06(+4.35%)
Jan 27, 2022 1.440 1.510 1.370 1.380 630,364 -0.08(-5.48%)
Jan 26, 2022 1.500 1.620 1.435 1.460 1,513,858 -0.01(-0.68%)
Jan 25, 2022 1.430 1.470 1.410 1.470 592,579 -0.04(-2.65%)
Jan 24, 2022 1.360 1.520 1.250 1.510 2,700,123 -0.01(-0.66%)
Jan 21, 2022 1.660 1.690 1.490 1.520 1,855,127 -0.14(-8.43%)
Jan 20, 2022 1.650 1.790 1.649 1.660 1,499,659 +0.04(+2.47%)
Jan 19, 2022 1.640 1.690 1.600 1.620 1,222,794 +0.00(+0.00%)
Jan 18, 2022 1.750 1.770 1.610 1.620 1,581,890 -0.17(-9.50%)
Jan 14, 2022 1.790 0 -0.05(-2.72%)
Jan 13, 2022 1.850 1.970 1.820 1.840 4,215,323 +0.00(+0.00%)
Jan 12, 2022 1.880 1.920 1.810 1.840 1,164,915 -0.06(-3.16%)
Jan 11, 2022 1.860 1.940 1.850 1.900 1,186,147 +0.04(+2.15%)
Jan 10, 2022 1.910 1.915 1.770 1.860 2,296,797 -0.06(-3.12%)
Jan 07, 2022 1.980 1.990 1.890 1.920 1,553,956 -0.05(-2.54%)
Jan 06, 2022 1.990 2.060 1.950 1.970 2,011,009 -0.02(-1.01%)
Jan 05, 2022 2.130 2.180 1.950 1.990 4,142,798 -0.24(-10.76%)
Jan 04, 2022 2.040 2.440 1.950 2.230 21,019,792 +0.22(+10.95%)
Jan 03, 2022 1.920 2.070 1.890 2.010 1,380,895 +0.11(+5.79%)
Dec 31, 2021 1.900 2.070 1.900 1.900 1,434,051 -0.06(-3.06%)
Dec 30, 2021 1.870 2.000 1.870 1.960 1,628,051 +0.02(+1.03%)
Dec 29, 2021 2.170 2.172 1.930 1.940 2,450,811 -0.24(-11.01%)
Dec 28, 2021 2.150 2.250 2.100 2.180 1,575,050 +0.05(+2.35%)
Dec 27, 2021 2.180 2.240 2.077 2.130 1,596,472 -0.02(-0.93%)
Dec 23, 2021 2.100 2.170 2.060 2.150 2,010,691 +0.02(+0.94%)
Dec 22, 2021 2.140 2.240 2.090 2.130 2,552,170 -0.05(-2.29%)
Dec 21, 2021 2.150 2.260 2.100 2.180 2,956,484 +0.08(+3.81%)
Dec 20, 2021 2.290 2.310 2.050 2.100 5,182,967 -0.35(-14.29%)
Dec 17, 2021 2.900 3.040 2.380 2.450 29,073,080 -0.08(-3.16%)
Dec 16, 2021 2.500 2.690 2.460 2.530 3,021,745 -0.06(-2.32%)
Dec 15, 2021 2.740 2.790 2.340 2.590 10,028,958 -0.49(-15.91%)
Dec 14, 2021 2.580 3.160 2.480 3.080 56,916,016 +0.68(+28.33%)
Dec 13, 2021 2.300 2.460 2.240 2.400 3,361,726 +0.20(+9.09%)
Dec 10, 2021 2.250 2.300 2.160 2.200 775,576 -0.08(-3.51%)
Dec 09, 2021 2.240 2.330 2.170 2.280 1,206,779 +0.06(+2.70%)
Dec 08, 2021 2.120 2.270 2.090 2.220 1,141,454 +0.08(+3.74%)
Dec 07, 2021 1.990 2.250 1.981 2.140 2,359,989 +0.16(+8.08%)
Dec 06, 2021 1.940 1.990 1.880 1.980 835,303 +0.00(+0.00%)
Dec 03, 2021 2.050 2.070 1.940 1.980 1,490,139 -0.04(-1.98%)
Dec 02, 2021 1.950 2.080 1.910 2.020 1,505,504 +0.07(+3.59%)
Dec 01, 2021 2.120 2.130 1.920 1.950 2,073,435 -0.19(-8.88%)
Nov 30, 2021 2.250 2.290 2.030 2.140 3,019,082 -0.08(-3.60%)
Nov 29, 2021 2.310 2.340 2.150 2.220 1,405,687 -0.05(-2.20%)
Nov 26, 2021 2.220 2.300 2.150 2.270 1,110,596 -0.10(-4.22%)
Nov 24, 2021 2.100 2.381 2.020 2.370 3,925,573 +0.23(+10.49%)
Nov 23, 2021 1.930 2.340 1.900 2.145 6,686,791 +0.25(+12.89%)
Nov 22, 2021 2.190 2.190 1.870 1.900 3,366,269 -0.27(-12.44%)
Nov 19, 2021 2.130 2.240 2.120 2.170 1,285,518 +0.04(+1.88%)
Nov 18, 2021 2.210 2.155 2.120 2.130 2,221,117 -0.07(-3.18%)
Nov 17, 2021 2.250 2.320 2.190 2.200 1,648,846 -0.07(-3.08%)
Nov 16, 2021 2.260 2.307 2.200 2.270 1,590,756 -0.02(-0.87%)
Nov 15, 2021 2.320 2.390 2.250 2.290 2,128,861 -0.05(-2.14%)
Nov 12, 2021 2.360 2.420 2.290 2.340 2,528,270 -0.06(-2.50%)
Nov 11, 2021 2.390 2.460 2.230 2.400 4,759,349 +0.08(+3.45%)
Nov 10, 2021 2.610 2.140 2.320 10,462,531 -0.32(-12.12%)
Nov 09, 2021 2.570 2.770 2.500 2.640 7,493,098 +0.03(+1.15%)
Nov 08, 2021 2.690 2.780 2.470 2.610 17,533,748 -0.27(-9.38%)
Nov 05, 2021 2.390 3.380 2.360 2.880 153,176,960 +0.59(+25.76%)
Nov 04, 2021 2.220 2.500 2.171 2.290 7,173,841 +0.11(+5.05%)
Nov 03, 2021 2.170 2.300 2.145 2.180 1,467,949 -0.04(-1.80%)
Nov 02, 2021 2.180 2.430 2.120 2.220 5,813,396 +0.09(+4.23%)
Nov 01, 2021 2.130 2.200 2.110 2.130 872,033 -0.01(-0.47%)
Oct 29, 2021 2.090 2.150 2.060 2.140 663,894 +0.05(+2.39%)
Oct 28, 2021 2.080 2.110 2.050 2.090 487,869 +0.05(+2.45%)
Oct 27, 2021 2.120 2.150 2.040 2.040 616,111 -0.09(-4.23%)
Oct 26, 2021 2.200 2.130 953,101 -0.07(-3.18%)
Oct 25, 2021 2.100 2.340 2.040 2.200 1,728,858 +0.09(+4.27%)
Oct 22, 2021 2.180 2.110 1,374,194 -0.07(-3.21%)
Oct 21, 2021 2.300 2.315 2.150 2.180 1,136,730 -0.11(-4.80%)
Oct 20, 2021 2.270 2.340 2.225 2.290 704,344 +0.02(+0.88%)
Oct 19, 2021 2.310 2.365 2.220 2.270 1,168,269 +0.01(+0.44%)
Oct 18, 2021 2.380 2.387 2.230 2.260 1,215,138 -0.13(-5.44%)
Oct 15, 2021 2.440 2.449 2.360 2.390 586,510 -0.03(-1.24%)
Oct 14, 2021 2.450 2.500 2.410 2.420 474,357 -0.05(-2.02%)
Oct 13, 2021 2.510 2.515 2.410 2.470 422,781 +0.00(+0.00%)
Oct 12, 2021 2.530 2.535 2.440 2.470 444,605 -0.01(-0.40%)
Oct 11, 2021 2.530 2.567 2.460 2.480 547,186 -0.07(-2.75%)
Oct 08, 2021 2.660 2.710 2.530 2.550 767,192 -0.10(-3.77%)
Oct 07, 2021 2.600 2.880 2.570 2.650 2,193,740 +0.03(+1.15%)
Oct 06, 2021 2.600 2.680 2.410 2.620 2,125,944 -0.02(-0.76%)
Oct 05, 2021 3.030 3.060 2.610 2.640 2,344,073 -0.30(-10.33%)
Oct 04, 2021 2.870 2.950 2.630 2.944 2,211,632 +0.06(+2.22%)
Oct 01, 2021 2.910 2.930 2.650 2.880 5,372,245 -0.20(-6.49%)
Sep 30, 2021 2.290 3.570 2.220 3.080 58,872,984 +0.80(+35.09%)
Sep 29, 2021 2.450 2.484 2.270 2.280 572,846 -0.15(-6.17%)
Sep 28, 2021 2.540 2.570 2.420 2.430 551,515 -0.05(-2.02%)
Sep 27, 2021 2.450 2.650 2.420 2.480 1,258,787 +0.08(+3.33%)
Sep 24, 2021 2.540 2.610 2.400 2.400 667,045 -0.23(-8.75%)
Sep 23, 2021 2.390 2.681 2.360 2.630 1,500,146 +0.27(+11.44%)
Sep 22, 2021 2.400 2.510 2.330 2.360 1,348,446 +0.02(+0.85%)
Sep 21, 2021 2.430 2.437 2.340 2.340 1,062,205 -0.03(-1.27%)
Sep 20, 2021 2.500 2.576 2.330 2.370 972,104 -0.23(-8.85%)
Sep 17, 2021 2.740 2.740 2.550 2.600 581,202 -0.07(-2.62%)
Sep 16, 2021 2.600 2.880 2.500 2.670 2,515,233 +0.04(+1.52%)
Sep 15, 2021 2.630 2.750 2.580 2.630 1,017,249 -0.03(-1.13%)
Sep 14, 2021 2.820 2.830 2.550 2.660 1,296,569 -0.12(-4.32%)
Sep 13, 2021 3.000 3.040 2.730 2.780 1,237,364 -0.17(-5.76%)
Sep 10, 2021 3.050 3.270 2.940 2.950 2,316,723 -0.04(-1.34%)
Sep 09, 2021 3.010 3.060 2.960 2.990 515,458 +0.00(+0.00%)
Sep 08, 2021 3.080 3.150 2.940 2.990 753,432 -0.05(-1.64%)
Sep 07, 2021 3.180 3.270 3.020 3.040 1,227,632 -0.09(-2.88%)
Sep 03, 2021 3.350 3.490 3.110 3.130 1,334,935 -0.22(-6.57%)
Sep 02, 2021 3.150 3.520 3.130 3.350 2,066,471 +0.18(+5.68%)
Sep 01, 2021 3.080 3.190 2.950 3.170 1,331,829 +0.11(+3.59%)
Aug 31, 2021 3.060 3.210 3.030 3.060 1,453,415 -0.02(-0.65%)
Aug 30, 2021 2.920 3.330 2.850 3.080 3,110,804 +0.19(+6.57%)
Aug 27, 2021 3.010 3.050 2.830 2.890 947,134 -0.12(-3.99%)
Aug 26, 2021 3.030 3.097 2.950 3.010 567,379 -0.01(-0.33%)
Aug 25, 2021 3.320 3.318 2.960 3.020 2,282,806 -0.27(-8.21%)
Aug 24, 2021 3.330 3.390 3.240 3.290 772,733 +0.00(+0.00%)
Aug 23, 2021 3.250 3.380 3.220 3.290 663,692 +0.05(+1.54%)
Aug 20, 2021 3.280 3.470 3.200 3.240 926,629 -0.10(-2.99%)
Aug 19, 2021 3.250 3.480 3.230 3.340 772,998 +0.04(+1.21%)
Aug 18, 2021 3.360 3.570 3.250 3.300 449,657 +0.00(+0.00%)
Aug 17, 2021 3.410 3.460 3.220 3.300 805,818 -0.20(-5.71%)
Aug 16, 2021 3.590 3.610 3.450 3.500 370,398 +0.02(+0.57%)
Aug 13, 2021 3.810 3.833 3.440 3.480 782,981 -0.35(-9.14%)
Aug 12, 2021 4.090 4.140 3.760 3.830 643,885 -0.24(-5.90%)
Aug 11, 2021 4.140 4.170 4.016 4.070 448,874 +0.00(+0.00%)
Aug 10, 2021 4.100 4.330 3.940 4.070 1,073,302 +0.03(+0.74%)
Aug 09, 2021 4.140 4.190 4.020 4.040 419,757 -0.12(-2.88%)
Aug 06, 2021 4.230 4.270 3.940 4.160 836,586 -0.06(-1.42%)
Aug 05, 2021 4.290 4.340 4.181 4.220 565,813 -0.13(-2.99%)
Aug 04, 2021 4.450 4.540 4.210 4.350 1,098,365 +0.05(+1.16%)
Aug 03, 2021 4.550 4.549 4.270 4.300 875,976 -0.17(-3.80%)
Aug 02, 2021 4.560 4.840 4.450 4.470 1,407,439 +0.04(+1.02%)
Jul 30, 2021 4.600 4.860 4.400 4.425 1,145,300 -0.24(-5.04%)
Jul 29, 2021 5.080 5.238 4.600 4.660 2,401,610 -0.56(-10.73%)
Jul 28, 2021 4.420 6.740 4.350 5.220 10,946,879 +0.80(+18.10%)
Jul 27, 2021 4.800 4.800 4.300 4.420 1,512,331 -0.49(-9.98%)
Jul 26, 2021 5.280 5.290 4.870 4.910 2,245,396 -0.82(-14.31%)
Jul 23, 2021 8.140 8.280 5.630 5.730 28,185,488 -0.01(-0.17%)
Jul 22, 2021 5.960 6.650 5.560 5.740 4,526,821 +0.21(+3.80%)
Jul 21, 2021 5.240 5.720 5.200 5.530 1,532,469 +0.28(+5.33%)
Jul 20, 2021 5.250 5.460 5.070 5.250 992,391 -0.02(-0.38%)
Jul 19, 2021 5.850 5.970 4.850 5.270 1,988,212 -0.90(-14.59%)
Jul 16, 2021 6.630 6.870 6.130 6.170 2,400,185 -0.81(-11.60%)
Jul 15, 2021 6.450 7.170 6.100 6.980 3,888,098 +0.57(+8.89%)
Jul 14, 2021 6.200 7.156 5.800 6.410 2,640,538 +0.21(+3.39%)
Jul 13, 2021 6.040 6.660 6.000 6.200 1,357,854 +0.09(+1.47%)
Jul 12, 2021 6.250 6.410 5.780 6.110 435,105 -0.02(-0.33%)
Jul 09, 2021 6.210 6.740 6.082 6.130 1,233,126 -0.15(-2.39%)
Jul 08, 2021 6.000 6.450 5.910 6.280 952,876 -0.22(-3.38%)
Jul 07, 2021 6.960 7.100 5.621 6.500 1,686,730 -0.47(-6.74%)
Jul 06, 2021 7.400 7.460 6.910 6.970 842,838 -0.31(-4.26%)
Jul 02, 2021 7.200 7.800 6.810 7.280 1,115,801 -0.40(-5.21%)
Jul 01, 2021 9.210 9.250 7.530 7.680 2,733,982 -1.06(-12.13%)
Jun 30, 2021 10.67 12.13 8.600 8.740 13,493,079 -2.32(-20.98%)
Jun 29, 2021 9.390 11.36 9.090 11.06 5,898,765 +1.46(+15.21%)
Jun 28, 2021 9.050 12.14 8.740 9.600 5,386,188 +1.00(+11.63%)
Jun 25, 2021 8.370 9.390 8.260 8.600 1,114,559 +0.34(+4.12%)
Jun 24, 2021 8.400 9.030 8.050 8.260 450,174 -0.68(-7.61%)
Jun 23, 2021 9.000 9.480 8.380 8.940 1,521,319 +0.54(+6.43%)
Jun 22, 2021 8.120 8.850 7.060 8.400 1,026,766 +0.28(+3.45%)
Jun 21, 2021 9.190 9.190 7.510 8.120 402,072 -0.91(-10.08%)
Jun 18, 2021 9.830 10.47 8.610 9.030 394,175 -1.06(-10.51%)
Jun 17, 2021 11.04 11.97 9.810 10.09 524,186 -0.26(-2.51%)
Jun 16, 2021 12.79 12.79 9.880 10.35 1,239,005 -3.15(-23.33%)
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.