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

Alzamend Neuro Inc (NQ: ALZN )

1.685 -0.065 (-3.71%)
Streaming Delayed Price Updated: 3:15 PM 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 (%)
Dec 30, 2022 82.50 87.58 81.45 84.73 3,210 +3.30(+4.05%)
Dec 29, 2022 84.00 84.00 76.53 81.44 6,177 +1.94(+2.43%)
Dec 28, 2022 93.00 92.25 73.50 79.50 11,634 -10.14(-11.31%)
Dec 27, 2022 97.50 97.50 87.44 89.64 4,835 -7.84(-8.05%)
Dec 23, 2022 102.00 104.03 94.64 97.48 2,251 -3.00(-2.99%)
Dec 22, 2022 113.31 119.61 97.80 100.48 7,273 -14.27(-12.43%)
Dec 21, 2022 124.32 124.32 112.88 114.75 1,587 -7.67(-6.26%)
Dec 20, 2022 121.50 127.45 116.22 122.42 2,154 -2.50(-2.01%)
Dec 19, 2022 129.00 137.55 120.80 124.92 1,797 -1.02(-0.81%)
Dec 16, 2022 135.00 138.47 124.50 125.94 5,940 -8.01(-5.98%)
Dec 15, 2022 138.75 146.07 133.95 133.95 3,062 -5.73(-4.10%)
Dec 14, 2022 157.50 162.00 139.68 139.68 5,107 -19.32(-12.15%)
Dec 13, 2022 163.50 165.00 151.50 159.00 1,940 -1.50(-0.93%)
Dec 12, 2022 162.00 162.00 154.50 160.50 1,042 +1.44(+0.91%)
Dec 09, 2022 163.50 163.50 157.50 159.06 432 -1.44(-0.90%)
Dec 08, 2022 168.00 169.50 156.00 160.50 2,070 -9.00(-5.31%)
Dec 07, 2022 169.50 172.50 165.00 169.50 530 +0.00(+0.00%)
Dec 06, 2022 171.00 174.00 166.50 169.50 566 +1.50(+0.89%)
Dec 05, 2022 171.00 178.50 166.50 168.00 741 -4.50(-2.61%)
Dec 02, 2022 174.00 177.00 164.15 172.50 1,092 -1.50(-0.86%)
Dec 01, 2022 175.50 178.50 171.00 174.00 474 +1.50(+0.87%)
Nov 30, 2022 171.00 180.00 171.00 172.50 846 -3.00(-1.71%)
Nov 29, 2022 171.00 180.00 168.00 175.50 710 +4.50(+2.63%)
Nov 28, 2022 186.00 186.00 169.40 171.00 2,497 -13.50(-7.32%)
Nov 25, 2022 186.00 186.00 177.00 184.50 303 +6.00(+3.36%)
Nov 23, 2022 187.50 192.00 176.97 178.50 994 -9.00(-4.80%)
Nov 22, 2022 175.50 189.09 172.50 187.50 3,005 +18.00(+10.62%)
Nov 21, 2022 195.00 195.00 168.00 169.50 2,050 -18.00(-9.60%)
Nov 18, 2022 198.00 198.00 183.00 187.50 2,448 +1.50(+0.81%)
Nov 17, 2022 187.50 193.50 180.01 186.00 3,242 +0.00(+0.00%)
Nov 16, 2022 159.00 196.84 153.00 186.00 16,514 +18.00(+10.71%)
Nov 15, 2022 163.50 169.50 159.00 168.00 908 +7.50(+4.67%)
Nov 14, 2022 154.50 166.50 154.50 160.50 616 +1.50(+0.94%)
Nov 11, 2022 157.50 162.00 154.50 159.00 763 +4.50(+2.91%)
Nov 10, 2022 156.00 161.96 153.00 154.50 755 +1.50(+0.98%)
Nov 09, 2022 160.50 160.50 150.78 153.00 910 -9.00(-5.56%)
Nov 08, 2022 160.50 165.00 159.00 162.00 478 +1.50(+0.93%)
Nov 07, 2022 157.50 163.50 157.50 160.50 843 +4.50(+2.88%)
Nov 04, 2022 151.50 166.49 150.00 156.00 3,374 -4.50(-2.80%)
Nov 03, 2022 162.00 171.00 156.00 160.50 1,141 -4.50(-2.73%)
Nov 02, 2022 177.00 178.50 160.50 165.00 2,230 -6.00(-3.51%)
Nov 01, 2022 180.00 184.50 166.50 171.00 1,410 -4.50(-2.56%)
Oct 31, 2022 172.50 183.00 168.00 175.50 3,799 +6.00(+3.54%)
Oct 28, 2022 177.00 177.00 166.50 169.50 458 +1.50(+0.89%)
Oct 27, 2022 166.50 171.00 163.50 168.00 487 +0.00(+0.00%)
Oct 26, 2022 168.00 171.00 162.00 168.00 728 +0.00(+0.00%)
Oct 25, 2022 160.50 171.00 159.12 168.00 775 +7.50(+4.67%)
Oct 24, 2022 162.00 163.50 154.50 160.50 1,255 -4.50(-2.73%)
Oct 21, 2022 166.50 166.50 162.00 165.00 652 -4.50(-2.65%)
Oct 20, 2022 171.00 174.00 165.25 169.50 507 -1.50(-0.88%)
Oct 19, 2022 162.00 174.00 159.00 171.00 914 +3.00(+1.79%)
Oct 18, 2022 175.50 179.99 160.50 168.00 2,039 -1.50(-0.88%)
Oct 17, 2022 159.00 172.50 158.25 169.50 2,464 +12.00(+7.62%)
Oct 14, 2022 174.00 178.50 157.50 157.50 3,056 -16.50(-9.48%)
Oct 13, 2022 172.50 184.50 172.50 174.00 2,103 -7.50(-4.13%)
Oct 12, 2022 177.00 189.00 177.00 181.50 1,902 +3.00(+1.68%)
Oct 11, 2022 199.50 201.00 160.50 178.50 4,930 -22.50(-11.19%)
Oct 10, 2022 207.00 207.00 196.50 201.00 1,308 -7.50(-3.60%)
Oct 07, 2022 211.50 214.50 202.50 208.50 1,104 -3.00(-1.42%)
Oct 06, 2022 219.00 225.00 202.50 211.50 3,295 -10.50(-4.73%)
Oct 05, 2022 204.00 222.00 189.25 222.00 5,259 +15.00(+7.25%)
Oct 04, 2022 181.50 213.00 181.50 207.00 10,725 +24.00(+13.11%)
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.