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

Alzamend Neuro Inc (NQ: ALZN )

1.265 -0.020 (-1.56%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.270 1.300 1.260 1.265 120,545 -0.02(-1.56%)
Nov 26, 2024 1.290 1.345 1.270 1.285 116,170 -0.03(-1.91%)
Nov 25, 2024 1.300 1.360 1.290 1.310 181,295 +0.00(+0.00%)
Nov 22, 2024 1.300 1.310 1.270 1.310 96,723 +0.01(+0.77%)
Nov 21, 2024 1.290 1.320 1.270 1.300 134,013 -0.01(-0.76%)
Nov 20, 2024 1.390 1.400 1.270 1.310 118,425 -0.09(-6.43%)
Nov 19, 2024 1.350 1.400 1.250 1.400 294,783 +0.05(+3.70%)
Nov 18, 2024 1.370 1.430 1.300 1.350 102,819 -0.01(-0.74%)
Nov 15, 2024 1.450 1.471 1.310 1.360 202,559 -0.10(-6.85%)
Nov 14, 2024 1.440 1.470 1.434 1.460 39,013 +0.01(+0.69%)
Nov 13, 2024 1.590 1.590 1.430 1.450 79,063 -0.08(-5.23%)
Nov 12, 2024 1.580 1.580 1.500 1.530 77,264 +0.03(+2.00%)
Nov 11, 2024 1.500 1.564 1.460 1.500 125,147 +0.01(+0.67%)
Nov 08, 2024 1.480 1.530 1.450 1.490 83,525 -0.01(-0.67%)
Nov 07, 2024 1.450 1.530 1.440 1.500 137,612 +0.05(+3.45%)
Nov 06, 2024 1.650 1.650 1.430 1.450 403,767 -0.19(-11.59%)
Nov 05, 2024 1.630 1.690 1.580 1.640 75,816 -0.01(-0.61%)
Nov 04, 2024 1.650 1.650 1.600 1.650 32,947 +0.00(+0.30%)
Nov 01, 2024 1.580 1.655 1.550 1.645 110,620 +0.07(+4.78%)
Oct 31, 2024 1.560 1.580 1.520 1.570 108,276 +0.01(+0.64%)
Oct 30, 2024 1.580 1.585 1.530 1.560 135,603 -0.04(-2.50%)
Oct 29, 2024 1.630 1.631 1.560 1.600 99,957 -0.03(-1.84%)
Oct 28, 2024 1.650 1.650 1.560 1.630 73,547 +0.02(+1.24%)
Oct 25, 2024 1.630 1.640 1.570 1.610 94,250 -0.01(-0.62%)
Oct 24, 2024 1.590 1.640 1.570 1.620 57,253 +0.00(+0.00%)
Oct 23, 2024 1.700 1.700 1.520 1.620 210,639 -0.08(-4.71%)
Oct 22, 2024 1.690 1.740 1.660 1.700 122,054 -0.03(-1.73%)
Oct 21, 2024 1.720 1.730 1.640 1.730 162,361 +0.05(+3.28%)
Oct 18, 2024 1.650 1.750 1.580 1.675 317,915 +0.04(+2.13%)
Oct 17, 2024 1.650 1.680 1.510 1.640 322,668 -0.02(-1.20%)
Oct 16, 2024 1.680 1.740 1.520 1.660 2,712,993 -0.01(-0.60%)
Oct 15, 2024 1.690 1.900 1.610 1.670 539,782 -0.01(-0.60%)
Oct 14, 2024 1.660 1.710 1.580 1.680 985,319 +0.02(+1.20%)
Oct 11, 2024 1.600 1.660 1.600 1.660 118,368 +0.06(+3.75%)
Oct 10, 2024 1.570 1.620 1.560 1.600 100,594 +0.00(+0.00%)
Oct 09, 2024 1.520 1.650 1.520 1.600 111,074 +0.04(+2.56%)
Oct 08, 2024 1.560 1.580 1.500 1.560 103,164 +0.01(+0.65%)
Oct 07, 2024 1.670 1.710 1.470 1.550 158,254 -0.11(-6.63%)
Oct 04, 2024 1.600 1.670 1.560 1.660 97,859 +0.03(+1.84%)
Oct 03, 2024 1.680 1.680 1.550 1.630 82,579 -0.04(-2.40%)
Oct 02, 2024 1.660 1.670 1.560 1.670 87,442 -0.03(-1.76%)
Oct 01, 2024 1.710 1.720 1.600 1.700 127,326 +0.01(+0.59%)
Sep 30, 2024 1.760 1.800 1.620 1.690 181,075 -0.08(-4.52%)
Sep 27, 2024 1.700 1.800 1.700 1.770 118,982 +0.06(+3.51%)
Sep 26, 2024 1.640 1.755 1.570 1.710 410,253 +0.13(+8.23%)
Sep 25, 2024 1.580 1.640 1.550 1.580 159,941 +0.00(+0.00%)
Sep 24, 2024 1.520 1.590 1.500 1.580 180,575 +0.03(+1.94%)
Sep 23, 2024 1.690 1.705 1.400 1.550 513,536 -0.14(-8.28%)
Sep 20, 2024 1.710 1.725 1.660 1.690 145,213 -0.06(-3.43%)
Sep 19, 2024 1.760 1.820 1.700 1.750 297,426 +0.02(+1.16%)
Sep 18, 2024 1.690 1.750 1.600 1.730 415,651 +0.05(+2.98%)
Sep 17, 2024 1.830 1.830 1.660 1.680 290,108 -0.14(-7.69%)
Sep 16, 2024 1.930 1.970 1.800 1.820 331,056 -0.11(-5.70%)
Sep 13, 2024 2.080 2.080 1.900 1.930 367,731 -0.09(-4.46%)
Sep 12, 2024 2.040 2.120 1.970 2.020 343,978 -0.01(-0.49%)
Sep 11, 2024 2.060 2.080 1.960 2.030 257,399 -0.08(-3.79%)
Sep 10, 2024 2.120 2.140 1.990 2.110 300,298 +0.02(+0.96%)
Sep 09, 2024 2.210 2.250 2.040 2.090 366,688 -0.03(-1.42%)
Sep 06, 2024 2.180 2.270 2.050 2.120 454,083 -0.07(-3.20%)
Sep 05, 2024 2.400 2.470 2.130 2.190 471,209 -0.23(-9.50%)
Sep 04, 2024 2.360 2.580 2.320 2.420 638,131 +0.02(+0.83%)
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.