Skip to main content

Alzamend Neuro Inc (NQ: ALZN )

0.3905 -0.0095 (-2.38%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 0.4464 0.4600 0.3900 0.4000 153,462 -0.05(-11.99%)
Jun 14, 2024 0.5088 0.5088 0.4411 0.4545 164,490 -0.11(-19.83%)
Jun 13, 2024 0.5360 0.5669 0.4876 0.5669 729,853 +0.08(+15.69%)
Jun 12, 2024 0.5430 0.5499 0.4636 0.4900 100,797 -0.05(-9.26%)
Jun 11, 2024 0.5600 0.5626 0.5069 0.5400 13,994 -0.02(-3.57%)
Jun 10, 2024 0.5770 0.5780 0.5581 0.5600 31,712 -0.02(-3.45%)
Jun 07, 2024 0.5562 0.5869 0.5562 0.5800 8,443 +0.00(+0.00%)
Jun 06, 2024 0.5800 0.6000 0.5540 0.5800 51,198 +0.00(+0.00%)
Jun 05, 2024 0.5800 0.6100 0.5590 0.5800 21,231 +0.00(+0.00%)
Jun 04, 2024 0.5701 0.6000 0.5550 0.5800 21,022 +0.00(+0.00%)
Jun 03, 2024 0.6299 0.6300 0.5550 0.5800 56,887 -0.01(-1.69%)
May 31, 2024 0.6165 0.6165 0.5600 0.5900 18,848 +0.01(+1.55%)
May 30, 2024 0.6100 0.6197 0.5806 0.5810 9,183 +0.00(+0.57%)
May 29, 2024 0.6100 0.6100 0.5552 0.5777 40,067 +0.00(+0.82%)
May 28, 2024 0.5800 0.6000 0.5701 0.5730 35,843 -0.03(-4.50%)
May 24, 2024 0.6242 0.6300 0.5901 0.6000 31,191 +0.01(+0.94%)
May 23, 2024 0.6294 0.6300 0.5650 0.5944 98,025 -0.03(-4.13%)
May 22, 2024 0.6600 0.6800 0.6000 0.6200 56,832 -0.01(-1.56%)
May 21, 2024 0.6300 0.6800 0.6200 0.6298 19,453 -0.00(-0.58%)
May 20, 2024 0.6590 0.6590 0.6205 0.6335 27,849 -0.00(-0.02%)
May 17, 2024 0.6347 0.6785 0.6001 0.6336 32,280 -0.02(-2.37%)
May 16, 2024 0.6200 0.6600 0.6089 0.6490 95,343 +0.03(+4.68%)
May 15, 2024 0.6390 0.6390 0.5710 0.6200 68,460 +0.02(+3.33%)
May 14, 2024 0.5200 0.7300 0.5100 0.6000 480,929 +0.09(+18.81%)
May 13, 2024 0.5535 0.5535 0.4894 0.5050 109,677 -0.04(-7.03%)
May 10, 2024 0.5700 0.5723 0.5017 0.5432 63,680 -0.05(-7.93%)
May 09, 2024 0.5500 0.5900 0.4800 0.5900 393,367 +0.06(+11.74%)
May 08, 2024 0.5974 0.5999 0.5210 0.5280 83,356 -0.03(-6.20%)
May 07, 2024 0.7100 0.7099 0.4388 0.5629 479,366 -0.14(-20.02%)
May 06, 2024 0.7200 0.7400 0.7010 0.7038 29,661 -0.02(-3.06%)
May 03, 2024 0.7350 0.7400 0.7152 0.7260 18,974 -0.01(-1.22%)
May 02, 2024 0.7400 0.7400 0.7000 0.7350 25,614 +0.02(+2.37%)
May 01, 2024 0.7651 0.7700 0.7000 0.7180 39,722 +0.01(+0.98%)
Apr 30, 2024 0.7300 0.7800 0.7100 0.7110 17,538 +0.00(+0.14%)
Apr 29, 2024 0.7500 0.7500 0.7000 0.7100 21,110 -0.01(-1.32%)
Apr 26, 2024 0.7400 0.7400 0.7000 0.7195 14,435 +0.02(+2.79%)
Apr 25, 2024 0.7200 0.7300 0.7000 0.7000 25,277 -0.01(-1.30%)
Apr 24, 2024 0.7135 0.7300 0.7053 0.7092 19,675 -0.02(-2.26%)
Apr 23, 2024 0.6900 0.7295 0.6850 0.7256 20,097 +0.04(+5.93%)
Apr 22, 2024 0.7000 0.7001 0.6700 0.6850 48,450 +0.01(+1.41%)
Apr 19, 2024 0.7140 0.7140 0.6516 0.6755 28,688 -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%)
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.