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

Alzamend Neuro Inc (NQ: ALZN )

1.700 -0.050 (-2.86%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 20, 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 (%)
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%)
Aug 01, 2024 3.690 3.690 3.410 3.515 12,327 -0.05(-1.54%)
Jul 31, 2024 3.760 3.760 3.440 3.570 11,820 +0.17(+5.00%)
Jul 30, 2024 3.910 4.100 3.400 3.400 70,324 -0.59(-14.78%)
Jul 29, 2024 4.070 4.250 3.810 3.990 29,218 +0.18(+4.72%)
Jul 26, 2024 4.000 4.160 3.620 3.810 26,624 -0.08(-2.06%)
Jul 25, 2024 3.750 4.240 3.750 3.890 67,344 +0.25(+6.87%)
Jul 24, 2024 3.820 3.891 3.620 3.640 10,649 -0.11(-3.06%)
Jul 23, 2024 3.630 4.100 3.450 3.755 27,574 +0.23(+6.67%)
Jul 22, 2024 3.720 3.720 3.270 3.520 13,029 -0.20(-5.38%)
Jul 19, 2024 3.950 3.950 3.700 3.720 6,868 -0.09(-2.36%)
Jul 18, 2024 4.000 4.420 3.770 3.810 18,580 -0.16(-4.03%)
Jul 17, 2024 4.100 4.350 3.934 3.970 20,139 +0.00(+0.00%)
Jul 16, 2024 3.750 4.250 3.520 3.970 53,250 +0.24(+6.43%)
Jul 15, 2024 3.995 4.099 3.708 3.730 18,085 -0.40(-9.62%)
Jul 12, 2024 4.138 4.495 3.936 4.127 14,756 -0.14(-3.35%)
Jul 11, 2024 4.400 4.500 4.200 4.270 5,379 -0.15(-3.31%)
Jul 10, 2024 4.470 4.600 4.100 4.416 5,934 +0.02(+0.36%)
Jul 09, 2024 4.600 4.598 4.301 4.400 15,411 -0.20(-4.31%)
Jul 08, 2024 4.200 4.690 4.130 4.598 14,889 +0.69(+17.63%)
Jul 05, 2024 4.030 4.100 3.800 3.909 6,204 +0.01(+0.23%)
Jul 03, 2024 3.959 4.199 3.707 3.900 3,647 -0.06(-1.52%)
Jul 02, 2024 4.086 4.500 3.950 3.960 5,224 -0.13(-3.11%)
Jul 01, 2024 3.910 4.200 3.910 4.087 2,695 +0.14(+3.63%)
Jun 28, 2024 4.057 4.200 3.900 3.944 3,742 -0.06(-1.40%)
Jun 27, 2024 4.090 4.099 3.900 4.000 2,677 +0.14(+3.63%)
Jun 26, 2024 4.100 4.100 3.821 3.860 2,954 +0.04(+1.07%)
Jun 25, 2024 3.900 4.099 3.819 3.819 2,384 -0.08(-1.95%)
Jun 24, 2024 4.140 4.200 3.691 3.895 13,316 -0.31(-7.26%)
Jun 21, 2024 4.240 4.240 3.888 4.200 4,394 +0.21(+5.26%)
Jun 20, 2024 4.189 4.299 3.980 3.990 11,644 +0.00(+0.00%)
Jun 18, 2024 4.000 4.263 3.800 3.990 17,335 -0.01(-0.25%)
Jun 17, 2024 4.464 4.600 3.900 4.000 15,346 -0.54(-11.99%)
Jun 14, 2024 5.088 5.088 4.411 4.545 16,449 -1.12(-19.83%)
Jun 13, 2024 5.360 5.669 4.876 5.669 72,985 +0.77(+15.69%)
Jun 12, 2024 5.430 5.499 4.636 4.900 10,079 -0.50(-9.26%)
Jun 11, 2024 5.600 5.626 5.069 5.400 1,399 -0.20(-3.57%)
Jun 10, 2024 5.770 5.780 5.581 5.600 3,171 -0.20(-3.45%)
Jun 07, 2024 5.562 5.869 5.562 5.800 844 +0.00(+0.00%)
Jun 06, 2024 5.800 6.000 5.540 5.800 5,119 +0.00(+0.00%)
Jun 05, 2024 5.800 6.100 5.590 5.800 2,123 +0.00(+0.00%)
Jun 04, 2024 5.701 6.000 5.550 5.800 2,102 +0.00(+0.00%)
Jun 03, 2024 6.299 6.300 5.550 5.800 5,688 -0.10(-1.69%)
May 31, 2024 6.165 6.165 5.600 5.900 1,884 +0.09(+1.55%)
May 30, 2024 6.100 6.197 5.806 5.810 918 +0.03(+0.57%)
May 29, 2024 6.100 6.100 5.552 5.777 4,006 +0.05(+0.82%)
May 28, 2024 5.800 6.000 5.701 5.730 3,584 -0.27(-4.50%)
May 24, 2024 6.242 6.300 5.901 6.000 3,119 +0.06(+0.94%)
May 23, 2024 6.294 6.300 5.650 5.944 9,802 -0.26(-4.13%)
May 22, 2024 6.600 6.800 6.000 6.200 5,683 -0.10(-1.56%)
May 21, 2024 6.300 6.800 6.200 6.298 1,945 -0.04(-0.58%)
May 20, 2024 6.590 6.590 6.205 6.335 2,784 -0.00(-0.02%)
May 17, 2024 6.347 6.785 6.001 6.336 3,228 -0.15(-2.37%)
May 16, 2024 6.200 6.600 6.089 6.490 9,534 +0.29(+4.68%)
May 15, 2024 6.390 6.390 5.710 6.200 6,846 +0.20(+3.33%)
May 14, 2024 5.200 7.300 5.100 6.000 48,092 +0.95(+18.81%)
May 13, 2024 5.535 5.535 4.894 5.050 10,967 -0.38(-7.03%)
May 10, 2024 5.700 5.723 5.017 5.432 6,368 -0.47(-7.93%)
May 09, 2024 5.500 5.900 4.800 5.900 39,336 +0.62(+11.74%)
May 08, 2024 5.974 5.999 5.210 5.280 8,335 -0.35(-6.20%)
May 07, 2024 7.100 7.099 4.388 5.629 47,936 -1.41(-20.02%)
May 06, 2024 7.200 7.400 7.010 7.038 2,966 -0.22(-3.06%)
May 03, 2024 7.350 7.400 7.152 7.260 1,897 -0.09(-1.22%)
May 02, 2024 7.400 7.400 7.000 7.350 2,561 +0.17(+2.37%)
May 01, 2024 7.651 7.700 7.000 7.180 3,972 +0.07(+0.98%)
Apr 30, 2024 7.300 7.800 7.100 7.110 1,753 +0.01(+0.14%)
Apr 29, 2024 7.500 7.500 7.000 7.100 2,111 -0.10(-1.32%)
Apr 26, 2024 7.400 7.400 7.000 7.195 1,443 +0.20(+2.79%)
Apr 25, 2024 7.200 7.300 7.000 7.000 2,527 -0.09(-1.30%)
Apr 24, 2024 7.135 7.300 7.053 7.092 1,967 -0.16(-2.26%)
Apr 23, 2024 6.900 7.295 6.850 7.256 2,009 +0.41(+5.93%)
Apr 22, 2024 7.000 7.001 6.700 6.850 4,845 +0.09(+1.41%)
Apr 19, 2024 7.140 7.140 6.516 6.755 2,868 -0.16(-2.24%)
Apr 18, 2024 7.200 7.200 6.833 6.910 2,753 -0.33(-4.57%)
Apr 17, 2024 7.700 7.700 7.000 7.241 5,903 -0.38(-5.01%)
Apr 16, 2024 7.410 8.400 7.410 7.623 5,462 +0.21(+2.86%)
Apr 15, 2024 8.562 8.801 7.410 7.411 11,680 -1.09(-12.81%)
Apr 12, 2024 9.000 9.000 8.485 8.500 3,293 -0.43(-4.76%)
Apr 11, 2024 9.275 9.275 8.850 8.925 839 +0.12(+1.42%)
Apr 10, 2024 8.908 9.275 8.800 8.800 535 -0.33(-3.65%)
Apr 09, 2024 9.290 9.299 8.800 9.133 2,668 +0.33(+3.78%)
Apr 08, 2024 8.800 9.300 8.711 8.800 5,188 -0.05(-0.58%)
Apr 05, 2024 9.300 9.300 8.850 8.851 5,960 -0.15(-1.66%)
Apr 04, 2024 9.007 9.300 8.901 9.000 4,677 +0.15(+1.69%)
Apr 03, 2024 9.200 9.399 8.850 8.850 2,057 -0.24(-2.64%)
Apr 02, 2024 9.000 9.800 8.800 9.090 7,120 +0.29(+3.30%)
Apr 01, 2024 9.900 9.900 8.620 8.800 19,858 -1.20(-12.00%)
Mar 28, 2024 9.800 10.40 9.800 10.00 1,666 -0.20(-1.96%)
Mar 27, 2024 9.753 10.50 9.604 10.20 1,909 +0.25(+2.49%)
Mar 26, 2024 10.50 10.50 9.536 9.952 6,707 -0.15(-1.47%)
Mar 25, 2024 10.60 10.65 10.00 10.10 6,237 -0.60(-5.61%)
Mar 22, 2024 10.70 10.70 10.10 10.70 3,104 +0.20(+1.90%)
Mar 21, 2024 10.40 11.02 10.24 10.50 2,159 +0.10(+0.96%)
Mar 20, 2024 10.40 11.00 10.00 10.40 5,674 -0.20(-1.89%)
Mar 19, 2024 9.600 10.80 9.600 10.60 4,905 +0.90(+9.28%)
Mar 18, 2024 9.300 10.20 9.300 9.700 3,236 +0.40(+4.30%)
Mar 15, 2024 9.300 9.700 9.300 9.300 5,440 -0.40(-4.12%)
Mar 14, 2024 10.50 10.50 9.310 9.700 11,829 -0.80(-7.62%)
Mar 13, 2024 11.00 11.00 9.500 10.50 12,224 -0.70(-6.25%)
Mar 12, 2024 12.20 12.20 10.60 11.20 6,028 -0.80(-6.67%)
Mar 11, 2024 12.30 12.40 11.50 12.00 5,340 +0.20(+1.69%)
Mar 08, 2024 11.10 12.03 10.60 11.80 10,884 +1.20(+11.32%)
Mar 07, 2024 10.70 11.00 10.00 10.60 12,712 -0.60(-5.36%)
Mar 06, 2024 12.00 12.70 10.52 11.20 26,508 -0.50(-4.27%)
Mar 05, 2024 9.800 12.90 9.500 11.70 69,902 +2.01(+20.81%)
Mar 04, 2024 9.500 9.700 9.100 9.685 8,613 +0.51(+5.50%)
Mar 01, 2024 9.400 9.400 9.020 9.180 1,429 +0.02(+0.21%)
Feb 29, 2024 9.400 9.400 9.001 9.161 2,688 +0.06(+0.67%)
Feb 28, 2024 9.200 9.200 8.800 9.100 1,846 +0.10(+1.11%)
Feb 27, 2024 9.022 9.263 9.000 9.000 1,052 -0.05(-0.61%)
Feb 26, 2024 8.860 9.150 8.800 9.055 2,102 +0.10(+1.07%)
Feb 23, 2024 9.000 9.000 8.773 8.959 2,346 +0.15(+1.69%)
Feb 22, 2024 8.600 9.000 8.600 8.810 1,240 +0.16(+1.85%)
Feb 21, 2024 8.916 9.001 8.600 8.650 1,279 -0.35(-3.89%)
Feb 20, 2024 8.897 9.000 8.510 9.000 5,091 +0.50(+5.88%)
Feb 16, 2024 9.200 9.299 8.500 8.500 1,901 -0.33(-3.72%)
Feb 15, 2024 8.820 9.300 8.600 8.828 3,756 -0.17(-1.91%)
Feb 14, 2024 9.500 9.665 8.700 9.000 1,149 -0.09(-0.99%)
Feb 13, 2024 9.200 9.296 8.800 9.090 1,402 -0.11(-1.20%)
Feb 12, 2024 9.800 9.800 9.000 9.200 3,703 +0.01(+0.10%)
Feb 09, 2024 9.300 9.300 8.600 9.191 867 -0.21(-2.22%)
Feb 08, 2024 8.700 9.500 8.700 9.400 1,544 +0.57(+6.43%)
Feb 07, 2024 9.100 9.100 8.600 8.832 4,334 -0.08(-0.88%)
Feb 06, 2024 8.790 9.100 8.780 8.910 1,119 +0.22(+2.53%)
Feb 05, 2024 8.800 9.200 8.690 8.690 1,417 -0.06(-0.69%)
Feb 02, 2024 8.815 9.300 8.715 8.750 914 +0.04(+0.44%)
Feb 01, 2024 9.000 9.000 8.600 8.712 1,214 +0.11(+1.30%)
Jan 31, 2024 8.900 9.000 8.600 8.600 479 -0.13(-1.44%)
Jan 30, 2024 8.700 9.000 8.600 8.726 1,895 +0.03(+0.30%)
Jan 29, 2024 8.400 9.000 8.398 8.700 2,074 +0.60(+7.41%)
Jan 26, 2024 9.300 9.300 7.400 8.100 9,132 -0.95(-10.51%)
Jan 25, 2024 9.196 9.299 9.000 9.051 1,488 -0.14(-1.58%)
Jan 24, 2024 9.000 9.196 8.800 9.196 2,363 +0.35(+3.99%)
Jan 23, 2024 9.300 9.300 8.800 8.843 3,382 -0.06(-0.70%)
Jan 22, 2024 8.999 9.209 8.900 8.905 1,407 +0.04(+0.39%)
Jan 19, 2024 9.000 9.093 8.850 8.870 1,272 -0.23(-2.53%)
Jan 18, 2024 9.100 9.300 9.000 9.100 578 -0.20(-2.15%)
Jan 17, 2024 9.300 9.300 8.800 9.300 3,557 -0.03(-0.32%)
Jan 16, 2024 9.700 9.700 9.310 9.330 2,711 -0.41(-4.25%)
Jan 12, 2024 9.800 9.969 9.400 9.744 1,404 +0.44(+4.77%)
Jan 11, 2024 9.970 9.970 9.300 9.300 5,420 -0.59(-5.95%)
Jan 10, 2024 9.600 9.973 9.500 9.888 8,452 +0.09(+0.90%)
Jan 09, 2024 9.898 9.971 9.600 9.800 2,365 -0.10(-1.01%)
Jan 08, 2024 9.500 9.971 9.100 9.900 6,584 +0.40(+4.21%)
Jan 05, 2024 9.950 9.950 9.201 9.500 2,613 -0.27(-2.77%)
Jan 04, 2024 9.400 9.771 9.100 9.771 5,261 +0.44(+4.76%)
Jan 03, 2024 9.243 9.400 8.900 9.327 6,506 +0.13(+1.38%)
Jan 02, 2024 9.240 9.546 8.825 9.200 6,550 +0.30(+3.37%)
Dec 29, 2023 9.000 9.700 8.734 8.900 10,397 +0.00(+0.00%)
Dec 28, 2023 8.800 9.200 8.710 8.900 5,550 +0.05(+0.56%)
Dec 27, 2023 9.010 9.190 8.613 8.850 5,853 -0.16(-1.76%)
Dec 26, 2023 9.243 9.500 8.671 9.009 4,288 -0.01(-0.11%)
Dec 22, 2023 9.100 9.242 8.800 9.019 6,344 +0.02(+0.21%)
Dec 21, 2023 8.921 9.698 8.800 9.000 9,603 +0.58(+6.94%)
Dec 20, 2023 10.00 10.00 8.416 8.416 14,863 -1.18(-12.33%)
Dec 19, 2023 9.700 10.10 9.200 9.600 8,576 -0.40(-4.00%)
Dec 18, 2023 10.20 10.35 9.607 10.00 7,270 +0.00(+0.00%)
Dec 15, 2023 10.40 10.60 9.849 10.00 4,591 -0.50(-4.76%)
Dec 14, 2023 10.20 11.00 10.00 10.50 9,514 +0.20(+1.94%)
Dec 13, 2023 10.00 10.30 9.603 10.30 4,699 +0.40(+4.04%)
Dec 12, 2023 10.20 10.26 9.662 9.900 6,628 -0.10(-1.00%)
Dec 11, 2023 10.50 10.50 10.00 10.00 30,404 -0.70(-6.54%)
Dec 08, 2023 11.10 11.10 10.30 10.70 6,639 -0.40(-3.60%)
Dec 07, 2023 11.00 11.44 10.70 11.10 11,371 +0.50(+4.72%)
Dec 06, 2023 11.10 11.10 10.20 10.60 6,967 +0.20(+1.92%)
Dec 05, 2023 10.30 10.55 10.10 10.40 5,308 +0.10(+0.97%)
Dec 04, 2023 11.40 11.50 10.20 10.30 10,583 -0.90(-8.04%)
Dec 01, 2023 12.10 12.10 11.00 11.20 10,272 -0.90(-7.44%)
Nov 30, 2023 11.30 12.20 10.80 12.10 8,975 +0.40(+3.42%)
Nov 29, 2023 10.80 12.50 10.21 11.70 20,830 +1.00(+9.35%)
Nov 28, 2023 9.700 10.80 9.700 10.70 12,792 +0.70(+7.00%)
Nov 27, 2023 9.900 10.30 9.603 10.00 8,537 -0.33(-3.17%)
Nov 24, 2023 11.10 11.10 10.00 10.33 3,615 -0.17(-1.65%)
Nov 22, 2023 10.80 10.80 9.900 10.50 20,403 -0.40(-3.67%)
Nov 21, 2023 12.40 12.40 10.60 10.90 42,966 -3.00(-21.58%)
Nov 20, 2023 17.10 19.20 11.40 13.90 461,873 -3.00(-17.75%)
Nov 17, 2023 14.80 17.50 14.00 16.90 5,257 +2.10(+14.19%)
Nov 16, 2023 15.20 15.20 14.00 14.80 912 -0.20(-1.33%)
Nov 15, 2023 14.00 15.90 14.00 15.00 3,644 +1.00(+7.14%)
Nov 14, 2023 13.70 14.60 13.50 14.00 2,312 +0.40(+2.95%)
Nov 13, 2023 14.60 14.60 13.00 13.60 3,585 -1.00(-6.85%)
Nov 10, 2023 14.80 14.80 14.50 14.60 835 +0.49(+3.47%)
Nov 09, 2023 16.00 16.00 14.10 14.11 4,071 -1.49(-9.55%)
Nov 08, 2023 17.40 17.50 15.40 15.60 4,767 -1.60(-9.30%)
Nov 07, 2023 17.60 18.09 16.68 17.20 1,903 -0.80(-4.44%)
Nov 06, 2023 18.90 20.00 17.80 18.00 6,005 -1.20(-6.25%)
Nov 03, 2023 16.40 20.00 16.12 19.20 5,659 +2.70(+16.36%)
Nov 02, 2023 16.10 17.00 15.80 16.50 2,550 +1.00(+6.44%)
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.