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

Alzamend Neuro Inc (NQ: ALZN )

0.6755 -0.0155 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 19, 2024 0.7140 0.7140 0.6516 0.6755 27,986 -0.02(-2.24%)
Apr 18, 2024 0.7200 0.7200 0.6833 0.6910 27,536 -0.03(-4.57%)
Apr 17, 2024 0.7700 0.7700 0.7000 0.7241 59,038 -0.04(-5.01%)
Apr 16, 2024 0.7410 0.8400 0.7410 0.7623 54,621 +0.02(+2.86%)
Apr 15, 2024 0.8562 0.8801 0.7410 0.7411 116,809 -0.11(-12.81%)
Apr 12, 2024 0.9000 0.9000 0.8485 0.8500 32,934 -0.04(-4.76%)
Apr 11, 2024 0.9275 0.9275 0.8850 0.8925 8,396 +0.01(+1.42%)
Apr 10, 2024 0.8908 0.9275 0.8800 0.8800 5,357 -0.03(-3.65%)
Apr 09, 2024 0.9290 0.9299 0.8800 0.9133 26,685 +0.03(+3.78%)
Apr 08, 2024 0.8800 0.9300 0.8711 0.8800 51,887 -0.01(-0.58%)
Apr 05, 2024 0.9300 0.9300 0.8850 0.8851 59,604 -0.01(-1.66%)
Apr 04, 2024 0.9007 0.9300 0.8901 0.9000 46,770 +0.02(+1.69%)
Apr 03, 2024 0.9200 0.9399 0.8850 0.8850 20,570 -0.02(-2.64%)
Apr 02, 2024 0.9000 0.9800 0.8800 0.9090 71,205 +0.03(+3.30%)
Apr 01, 2024 0.9900 0.9900 0.8620 0.8800 198,585 -0.12(-12.00%)
Mar 28, 2024 0.9800 1.040 0.9800 1.000 16,662 -0.02(-1.96%)
Mar 27, 2024 0.9753 1.050 0.9604 1.020 19,094 +0.02(+2.49%)
Mar 26, 2024 1.050 1.050 0.9536 0.9952 67,078 -0.01(-1.47%)
Mar 25, 2024 1.060 1.065 1.000 1.010 62,378 -0.06(-5.61%)
Mar 22, 2024 1.070 1.070 1.010 1.070 31,044 +0.02(+1.90%)
Mar 21, 2024 1.040 1.102 1.024 1.050 21,598 +0.01(+0.96%)
Mar 20, 2024 1.040 1.100 1.000 1.040 56,746 -0.02(-1.89%)
Mar 19, 2024 0.9600 1.080 0.9600 1.060 49,057 +0.09(+9.28%)
Mar 18, 2024 0.9300 1.020 0.9300 0.9700 32,369 +0.04(+4.30%)
Mar 15, 2024 0.9300 0.9700 0.9300 0.9300 54,408 -0.04(-4.12%)
Mar 14, 2024 1.050 1.050 0.9310 0.9700 118,299 -0.08(-7.62%)
Mar 13, 2024 1.100 1.100 0.9500 1.050 122,245 -0.07(-6.25%)
Mar 12, 2024 1.220 1.220 1.060 1.120 60,282 -0.08(-6.67%)
Mar 11, 2024 1.230 1.240 1.150 1.200 53,409 +0.02(+1.69%)
Mar 08, 2024 1.110 1.202 1.060 1.180 108,844 +0.12(+11.32%)
Mar 07, 2024 1.070 1.100 1.000 1.060 127,124 -0.06(-5.36%)
Mar 06, 2024 1.200 1.270 1.052 1.120 265,087 -0.05(-4.27%)
Mar 05, 2024 0.9800 1.290 0.9500 1.170 699,027 +0.20(+20.81%)
Mar 04, 2024 0.9500 0.9700 0.9100 0.9685 86,135 +0.05(+5.50%)
Mar 01, 2024 0.9400 0.9400 0.9020 0.9180 14,297 +0.00(+0.21%)
Feb 29, 2024 0.9400 0.9400 0.9001 0.9161 26,883 +0.01(+0.67%)
Feb 28, 2024 0.9200 0.9200 0.8800 0.9100 18,467 +0.01(+1.11%)
Feb 27, 2024 0.9022 0.9263 0.9000 0.9000 10,524 -0.01(-0.61%)
Feb 26, 2024 0.8860 0.9150 0.8800 0.9055 21,028 +0.01(+1.07%)
Feb 23, 2024 0.9000 0.9000 0.8773 0.8959 23,468 +0.01(+1.69%)
Feb 22, 2024 0.8600 0.9000 0.8600 0.8810 12,405 +0.02(+1.85%)
Feb 21, 2024 0.8916 0.9001 0.8600 0.8650 12,796 -0.04(-3.89%)
Feb 20, 2024 0.8897 0.9000 0.8510 0.9000 50,911 +0.05(+5.88%)
Feb 16, 2024 0.9200 0.9299 0.8500 0.8500 19,012 -0.03(-3.72%)
Feb 15, 2024 0.8820 0.9300 0.8600 0.8828 37,567 -0.02(-1.91%)
Feb 14, 2024 0.9500 0.9665 0.8700 0.9000 11,499 -0.01(-0.99%)
Feb 13, 2024 0.9200 0.9296 0.8800 0.9090 14,022 -0.01(-1.20%)
Feb 12, 2024 0.9800 0.9800 0.9000 0.9200 37,032 +0.00(+0.10%)
Feb 09, 2024 0.9300 0.9300 0.8600 0.9191 8,679 -0.02(-2.22%)
Feb 08, 2024 0.8700 0.9500 0.8700 0.9400 15,444 +0.06(+6.43%)
Feb 07, 2024 0.9100 0.9100 0.8600 0.8832 43,346 -0.01(-0.88%)
Feb 06, 2024 0.8790 0.9100 0.8780 0.8910 11,198 +0.02(+2.53%)
Feb 05, 2024 0.8800 0.9200 0.8690 0.8690 14,172 -0.01(-0.69%)
Feb 02, 2024 0.8815 0.9300 0.8715 0.8750 9,144 +0.00(+0.44%)
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.