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

Alzamend Neuro Inc (NQ: ALZN )

0.6498 -0.0540 (-7.67%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
Apr 29, 2022 0.9300 1.100 0.9100 1.020 3,457,066 +0.11(+12.20%)
Apr 28, 2022 0.9300 0.9449 0.8552 0.9091 3,948,792 -0.01(-1.20%)
Apr 27, 2022 0.9300 0.9447 0.9001 0.9201 449,155 +0.01(+1.44%)
Apr 26, 2022 0.9187 0.9599 0.9030 0.9070 403,079 -0.05(-5.45%)
Apr 25, 2022 0.9189 0.9680 0.9020 0.9593 448,410 +0.06(+6.12%)
Apr 22, 2022 0.9307 0.9400 0.9001 0.9040 557,085 -0.03(-3.32%)
Apr 21, 2022 0.9700 0.9798 0.9101 0.9350 631,826 -0.04(-4.20%)
Apr 20, 2022 0.9995 1.010 0.9501 0.9760 634,351 -0.02(-2.31%)
Apr 19, 2022 0.9900 1.030 0.9700 0.9991 530,525 +0.01(+1.43%)
Apr 18, 2022 1.010 1.150 0.9808 0.9850 1,164,959 -0.06(-5.29%)
Apr 14, 2022 1.080 1.080 1.010 1.040 1,208,094 -0.06(-5.45%)
Apr 13, 2022 1.100 1.240 1.060 1.100 6,224,265 +0.08(+7.84%)
Apr 12, 2022 1.070 1.080 1.000 1.020 1,938,988 -0.03(-2.86%)
Apr 11, 2022 1.120 1.120 1.030 1.050 716,884 -0.07(-6.25%)
Apr 08, 2022 1.060 1.140 1.030 1.120 1,232,951 +0.07(+6.67%)
Apr 07, 2022 1.080 1.090 1.040 1.050 552,768 -0.04(-3.67%)
Apr 06, 2022 1.110 1.120 1.010 1.090 968,168 -0.02(-1.80%)
Apr 05, 2022 1.170 1.190 1.110 1.110 809,459 -0.09(-7.50%)
Apr 04, 2022 1.180 1.220 1.140 1.200 524,951 +0.04(+3.45%)
Apr 01, 2022 1.220 1.240 1.160 1.160 799,488 -0.07(-5.69%)
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%)
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.