Skip to main content

Alzamend Neuro Inc (NQ: ALZN )

1.550 -0.110 (-6.63%)
Streaming Delayed Price Updated: 3:17 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 2.340 2.470 2.290 2.400 377,871 +0.05(+2.13%)
Aug 30, 2024 2.310 2.770 2.250 2.350 1,348,005 +0.06(+2.62%)
Aug 29, 2024 2.380 2.450 2.220 2.290 408,263 -0.08(-3.38%)
Aug 28, 2024 2.450 2.780 2.310 2.370 650,424 -0.17(-6.69%)
Aug 27, 2024 2.770 3.030 2.460 2.540 791,128 -0.31(-10.88%)
Aug 26, 2024 3.120 3.235 2.700 2.850 778,562 -0.23(-7.47%)
Aug 23, 2024 3.400 3.489 3.030 3.080 701,124 -0.31(-9.14%)
Aug 22, 2024 4.280 4.480 3.140 3.390 1,254,623 -0.96(-22.07%)
Aug 21, 2024 4.850 5.300 4.250 4.350 4,767,156 -0.04(-0.91%)
Aug 20, 2024 5.230 5.640 4.150 4.390 4,825,068 -1.46(-24.96%)
Aug 19, 2024 7.030 15.06 5.720 5.850 81,995,016 +3.81(+186.78%)
Aug 16, 2024 1.960 2.040 1.910 2.040 46,839 +0.08(+4.08%)
Aug 15, 2024 2.030 2.200 1.870 1.960 181,525 -0.06(-2.97%)
Aug 14, 2024 2.030 2.070 1.950 2.020 28,996 -0.01(-0.44%)
Aug 13, 2024 2.190 2.190 1.835 2.029 95,193 -0.17(-7.77%)
Aug 12, 2024 2.100 2.670 2.100 2.200 223,882 +0.06(+3.04%)
Aug 09, 2024 2.110 2.240 2.030 2.135 29,291 -0.02(-0.70%)
Aug 08, 2024 2.190 2.250 2.043 2.150 25,980 +0.06(+2.87%)
Aug 07, 2024 2.500 2.500 2.020 2.090 53,371 -0.20(-8.73%)
Aug 06, 2024 2.690 2.745 2.220 2.290 36,227 -0.25(-9.84%)
Aug 05, 2024 3.690 3.690 2.410 2.540 197,620 -0.72(-22.09%)
Aug 02, 2024 3.400 3.400 3.180 3.260 12,714 -0.26(-7.25%)
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.