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

Alzamend Neuro, Inc. - Common Stock (NQ: ALZN )

0.6897 +0.0197 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 12, 2025 0.6900 0.7165 0.6608 0.6700 167,929 -0.03(-4.01%)
Mar 11, 2025 0.7155 0.7380 0.6600 0.6980 121,525 -0.01(-1.51%)
Mar 10, 2025 0.7600 0.7697 0.6900 0.7087 92,174 -0.05(-6.75%)
Mar 07, 2025 0.7700 0.7700 0.7203 0.7600 111,032 +0.04(+5.56%)
Mar 06, 2025 0.7200 0.7490 0.6940 0.7200 87,519 -0.01(-1.91%)
Mar 05, 2025 0.7300 0.7480 0.7000 0.7340 84,543 +0.01(+1.24%)
Mar 04, 2025 0.7360 0.7550 0.6851 0.7250 118,994 -0.03(-4.05%)
Mar 03, 2025 0.8000 0.8350 0.7327 0.7556 168,166 -0.06(-7.85%)
Feb 28, 2025 0.8601 0.8601 0.7900 0.8200 121,870 -0.02(-2.09%)
Feb 27, 2025 0.8500 0.9000 0.8375 0.8375 193,841 -0.03(-3.12%)
Feb 26, 2025 0.8681 0.9260 0.8530 0.8645 96,077 +0.01(+1.47%)
Feb 25, 2025 0.8700 0.8746 0.8103 0.8520 235,978 -0.04(-4.50%)
Feb 24, 2025 0.9600 0.9900 0.8100 0.8921 214,243 -0.07(-6.84%)
Feb 21, 2025 1.010 1.010 0.9501 0.9576 340,195 -0.06(-6.12%)
Feb 20, 2025 0.9850 1.040 0.9800 1.020 551,690 +0.01(+0.99%)
Feb 19, 2025 1.140 1.150 0.9208 1.010 14,367,852 -0.07(-6.48%)
Feb 18, 2025 1.100 1.100 1.072 1.080 39,016 -0.01(-0.92%)
Feb 14, 2025 1.120 1.125 1.090 1.090 41,031 +0.01(+0.93%)
Feb 13, 2025 1.090 1.110 1.060 1.080 82,574 -0.01(-0.92%)
Feb 12, 2025 1.090 1.120 1.050 1.090 106,598 +0.00(+0.00%)
Feb 11, 2025 1.130 1.130 1.070 1.090 98,035 -0.03(-3.11%)
Feb 10, 2025 1.150 1.150 1.090 1.125 91,969 -0.01(-1.32%)
Feb 07, 2025 1.180 1.190 1.120 1.140 45,614 -0.05(-4.20%)
Feb 06, 2025 1.190 1.190 1.160 1.190 57,192 +0.00(+0.00%)
Feb 05, 2025 1.150 1.190 1.130 1.190 46,522 +0.05(+4.39%)
Feb 04, 2025 1.120 1.160 1.120 1.140 31,719 +0.00(+0.00%)
Feb 03, 2025 1.120 1.140 1.095 1.140 40,492 +0.00(+0.44%)
Jan 31, 2025 1.150 1.160 1.100 1.135 66,531 -0.01(-1.30%)
Jan 30, 2025 1.110 1.160 1.107 1.150 88,954 +0.03(+2.68%)
Jan 29, 2025 1.130 1.130 1.100 1.120 58,706 -0.01(-0.88%)
Jan 28, 2025 1.110 1.147 1.110 1.130 85,031 -0.01(-0.88%)
Jan 27, 2025 1.150 1.200 1.120 1.140 98,979 -0.03(-2.56%)
Jan 24, 2025 1.200 1.205 1.150 1.170 92,358 -0.01(-0.85%)
Jan 23, 2025 1.160 1.190 1.160 1.180 97,130 +0.00(+0.00%)
Jan 22, 2025 1.180 1.225 1.170 1.180 76,220 -0.01(-0.84%)
Jan 21, 2025 1.210 1.210 1.150 1.190 65,880 +0.03(+2.59%)
Jan 17, 2025 1.160 1.160 1.132 1.160 57,475 +0.01(+0.87%)
Jan 16, 2025 1.180 1.180 1.130 1.150 60,244 -0.02(-1.71%)
Jan 15, 2025 1.150 1.180 1.136 1.170 74,640 +0.04(+3.54%)
Jan 14, 2025 1.150 1.160 1.120 1.130 73,266 -0.02(-1.74%)
Jan 13, 2025 1.110 1.150 1.093 1.150 78,724 +0.02(+1.77%)
Jan 10, 2025 1.180 1.180 1.100 1.130 139,080 -0.01(-0.88%)
Jan 08, 2025 1.220 1.230 1.140 1.140 144,131 -0.10(-8.06%)
Jan 07, 2025 1.280 1.300 1.180 1.240 83,372 -0.03(-2.36%)
Jan 06, 2025 1.300 1.300 1.200 1.270 165,543 +0.01(+0.79%)
Jan 03, 2025 1.210 1.280 1.200 1.260 110,500 +0.06(+5.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.