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

Alzamend Neuro Inc (NQ: ALZN )

0.7260 -0.0090 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2023 0.5290 0.5500 0.5201 0.5473 101,860 +0.01(+1.37%)
Apr 27, 2023 0.5100 0.5399 0.5100 0.5399 26,355 +0.01(+2.82%)
Apr 26, 2023 0.5500 0.5726 0.5008 0.5251 174,582 -0.03(-6.23%)
Apr 25, 2023 0.5800 0.6000 0.5401 0.5600 153,274 -0.03(-4.55%)
Apr 24, 2023 0.6000 0.6000 0.5836 0.5867 93,367 -0.01(-2.22%)
Apr 21, 2023 0.6000 0.6300 0.5901 0.6000 178,387 +0.01(+1.71%)
Apr 20, 2023 0.6600 0.6843 0.5869 0.5899 189,867 -0.07(-9.94%)
Apr 19, 2023 0.5600 0.6998 0.5580 0.6550 616,827 +0.09(+16.86%)
Apr 18, 2023 0.5810 0.5999 0.5500 0.5605 105,784 -0.03(-5.00%)
Apr 17, 2023 0.5873 0.6000 0.5840 0.5900 100,633 +0.00(+0.46%)
Apr 14, 2023 0.5870 0.5980 0.5849 0.5873 111,820 +0.01(+1.26%)
Apr 13, 2023 0.5867 0.5870 0.5624 0.5800 140,821 +0.01(+1.75%)
Apr 12, 2023 0.5150 0.5870 0.5150 0.5700 337,298 +0.05(+10.62%)
Apr 11, 2023 0.5000 0.5170 0.5000 0.5153 76,030 +0.01(+2.02%)
Apr 10, 2023 0.5000 0.5069 0.4701 0.5051 66,574 +0.01(+1.67%)
Apr 06, 2023 0.5000 0.5069 0.4843 0.4968 85,851 +0.01(+1.39%)
Apr 05, 2023 0.4974 0.5016 0.4800 0.4900 103,748 -0.01(-1.51%)
Apr 04, 2023 0.5000 0.5050 0.4700 0.4975 183,659 +0.01(+1.53%)
Apr 03, 2023 0.4400 0.5480 0.4111 0.4900 785,160 +0.07(+15.29%)
Mar 31, 2023 0.4200 0.4435 0.4075 0.4250 143,663 -0.00(-1.12%)
Mar 30, 2023 0.4500 0.4602 0.3700 0.4298 126,881 -0.01(-1.89%)
Mar 29, 2023 0.4400 0.4500 0.4276 0.4381 90,308 +0.00(+0.64%)
Mar 28, 2023 0.4500 0.4500 0.4202 0.4353 81,359 -0.01(-3.27%)
Mar 27, 2023 0.4100 0.4500 0.4050 0.4500 89,511 +0.01(+2.27%)
Mar 24, 2023 0.4300 0.4400 0.4139 0.4400 102,251 +0.01(+2.33%)
Mar 23, 2023 0.4400 0.4386 0.4100 0.4300 136,548 -0.01(-1.60%)
Mar 22, 2023 0.4600 0.4614 0.4249 0.4370 873,788 +0.02(+4.05%)
Mar 21, 2023 0.3801 0.4409 0.3801 0.4200 363,981 +0.05(+13.48%)
Mar 20, 2023 0.3100 0.4005 0.3105 0.3701 550,448 -0.03(-7.48%)
Mar 17, 2023 0.4500 0.4566 0.3626 0.4000 451,533 -0.06(-12.36%)
Mar 16, 2023 0.5000 0.5000 0.4510 0.4564 251,178 -0.02(-4.80%)
Mar 15, 2023 0.4655 0.5250 0.4655 0.4794 179,929 -0.00(-0.12%)
Mar 14, 2023 0.4954 0.5079 0.4800 0.4800 78,017 -0.03(-6.01%)
Mar 13, 2023 0.5100 0.5273 0.4906 0.5107 115,324 +0.01(+1.94%)
Mar 10, 2023 0.5043 0.5399 0.5000 0.5010 92,403 -0.02(-3.78%)
Mar 09, 2023 0.5100 0.5500 0.5100 0.5207 91,753 -0.02(-3.04%)
Mar 08, 2023 0.5450 0.5500 0.5200 0.5370 94,128 -0.01(-1.47%)
Mar 07, 2023 0.5485 0.5492 0.5120 0.5450 72,361 +0.01(+0.94%)
Mar 06, 2023 0.5500 0.5500 0.5200 0.5399 95,465 -0.02(-3.59%)
Mar 03, 2023 0.5400 0.5600 0.5253 0.5600 54,090 +0.02(+3.26%)
Mar 02, 2023 0.5400 0.5600 0.5302 0.5423 47,930 -0.01(-1.76%)
Mar 01, 2023 0.5390 0.5780 0.5378 0.5520 151,803 +0.02(+2.81%)
Feb 28, 2023 0.5345 0.5389 0.5300 0.5369 90,440 -0.00(-0.32%)
Feb 27, 2023 0.5300 0.5390 0.5049 0.5386 95,363 +0.04(+7.40%)
Feb 24, 2023 0.5200 0.5450 0.5000 0.5015 216,838 -0.04(-6.72%)
Feb 23, 2023 0.5500 0.5799 0.5300 0.5376 128,206 -0.01(-2.47%)
Feb 22, 2023 0.5600 0.5655 0.5445 0.5512 95,776 -0.01(-1.57%)
Feb 21, 2023 0.5800 0.5800 0.5556 0.5600 108,765 -0.01(-1.75%)
Feb 17, 2023 0.5900 0.6000 0.5602 0.5700 129,651 +0.00(+0.11%)
Feb 16, 2023 0.5900 0.6000 0.5569 0.5694 120,438 -0.02(-2.85%)
Feb 15, 2023 0.5800 0.6192 0.5800 0.5861 194,737 -0.03(-5.35%)
Feb 14, 2023 0.6067 0.6195 0.5800 0.6192 106,504 +0.02(+3.10%)
Feb 13, 2023 0.6011 0.6200 0.5810 0.6006 177,011 -0.01(-1.56%)
Feb 10, 2023 0.6300 0.6300 0.5960 0.6101 148,015 -0.01(-1.45%)
Feb 09, 2023 0.6400 0.6400 0.5991 0.6191 303,210 -0.02(-3.57%)
Feb 08, 2023 0.6800 0.6780 0.6301 0.6420 249,408 -0.04(-5.31%)
Feb 07, 2023 0.6752 0.6800 0.6401 0.6780 154,721 -0.00(-0.25%)
Feb 06, 2023 0.7200 0.7200 0.6601 0.6797 176,288 -0.03(-4.27%)
Feb 03, 2023 0.6900 0.7369 0.6888 0.7100 277,353 +0.01(+1.98%)
Feb 02, 2023 0.6800 0.7288 0.6800 0.6962 286,814 +0.02(+2.38%)
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.