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

Alzamend Neuro Inc (NQ: ALZN )

1.690 -0.060 (-3.43%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2022 180.00 192.00 174.56 184.50 17,016 +9.00(+5.13%)
Mar 30, 2022 193.50 193.50 174.00 175.50 8,387 -15.00(-7.87%)
Mar 29, 2022 177.00 201.00 177.00 190.50 14,286 +7.50(+4.10%)
Mar 28, 2022 181.50 192.00 177.00 183.00 11,113 -1.50(-0.81%)
Mar 25, 2022 186.00 192.00 175.50 184.50 6,288 -1.50(-0.81%)
Mar 24, 2022 201.00 201.00 175.50 186.00 11,321 -16.50(-8.15%)
Mar 23, 2022 195.00 210.00 190.50 202.50 20,018 +3.00(+1.50%)
Mar 22, 2022 199.50 217.49 187.50 199.50 97,343 +33.00(+19.82%)
Mar 21, 2022 178.50 178.50 162.00 166.50 9,031 -3.00(-1.77%)
Mar 18, 2022 156.00 178.50 151.50 169.50 8,023 +15.00(+9.71%)
Mar 17, 2022 148.50 172.50 144.00 154.50 12,724 +5.88(+3.96%)
Mar 16, 2022 139.50 154.50 138.01 148.62 5,202 +12.11(+8.87%)
Mar 15, 2022 139.50 142.50 132.12 136.51 2,739 -6.20(-4.34%)
Mar 14, 2022 142.50 150.00 138.00 142.71 2,577 -1.29(-0.90%)
Mar 11, 2022 157.50 165.00 144.00 144.00 6,217 -16.50(-10.28%)
Mar 10, 2022 162.00 163.50 157.50 160.50 2,222 -6.00(-3.60%)
Mar 09, 2022 162.00 171.00 159.21 166.50 2,976 +9.00(+5.71%)
Mar 08, 2022 160.50 165.00 150.00 157.50 5,221 +0.00(+0.00%)
Mar 07, 2022 171.00 174.00 157.50 157.50 5,908 -15.00(-8.70%)
Mar 04, 2022 175.50 178.57 169.50 172.50 2,230 -7.50(-4.17%)
Mar 03, 2022 175.50 183.00 172.50 180.00 2,818 +1.50(+0.84%)
Mar 02, 2022 189.00 189.00 174.00 178.50 4,076 -7.50(-4.03%)
Mar 01, 2022 180.00 194.25 178.62 186.00 5,290 +9.00(+5.08%)
Feb 28, 2022 172.50 177.00 169.50 177.00 2,882 +4.50(+2.61%)
Feb 25, 2022 181.50 177.00 168.00 172.50 2,248 -4.50(-2.54%)
Feb 24, 2022 163.50 177.00 157.50 177.00 6,331 -1.50(-0.84%)
Feb 23, 2022 177.00 184.50 172.50 178.50 3,075 +1.50(+0.85%)
Feb 22, 2022 189.00 194.87 173.25 177.00 9,419 -15.00(-7.81%)
Feb 18, 2022 192.00 0 -7.50(-3.76%)
Feb 17, 2022 208.50 208.77 198.00 199.50 2,262 -9.00(-4.32%)
Feb 16, 2022 205.50 211.50 202.50 208.50 2,798 +1.50(+0.72%)
Feb 15, 2022 210.00 210.00 201.00 207.00 2,220 +6.00(+2.99%)
Feb 14, 2022 210.00 211.50 199.50 201.00 2,106 -9.00(-4.29%)
Feb 11, 2022 214.50 223.50 202.86 210.00 4,874 -3.00(-1.41%)
Feb 10, 2022 207.00 229.50 207.00 213.00 8,859 +4.50(+2.16%)
Feb 09, 2022 211.50 220.50 200.25 208.50 5,669 +0.00(+0.00%)
Feb 08, 2022 208.50 213.75 205.50 208.50 3,491 -6.00(-2.80%)
Feb 07, 2022 205.50 222.00 204.00 214.50 5,531 +10.50(+5.15%)
Feb 04, 2022 210.00 214.50 202.50 204.00 6,696 -13.50(-6.21%)
Feb 03, 2022 216.00 215.25 217.50 3,185 -9.00(-3.97%)
Feb 02, 2022 234.00 237.00 219.00 226.50 3,846 -7.50(-3.21%)
Feb 01, 2022 225.00 239.25 222.51 234.00 2,066 +18.00(+8.33%)
Jan 28, 2022 214.50 217.50 199.50 216.00 3,518 +9.00(+4.35%)
Jan 27, 2022 216.00 226.50 205.50 207.00 4,202 -12.00(-5.48%)
Jan 26, 2022 225.00 243.00 215.25 219.00 10,092 -1.50(-0.68%)
Jan 25, 2022 214.50 220.50 211.50 220.50 3,950 -6.00(-2.65%)
Jan 24, 2022 204.00 228.00 187.50 226.50 18,000 -1.50(-0.66%)
Jan 21, 2022 249.00 253.50 223.50 228.00 12,367 -21.00(-8.43%)
Jan 20, 2022 247.50 268.49 247.35 249.00 9,997 +6.00(+2.47%)
Jan 19, 2022 246.00 253.50 240.00 243.00 8,151 +0.00(+0.00%)
Jan 18, 2022 262.50 265.50 241.50 243.00 10,545 -25.50(-9.50%)
Jan 14, 2022 268.50 0 -7.50(-2.72%)
Jan 13, 2022 277.50 295.50 273.00 276.00 28,102 +0.00(+0.00%)
Jan 12, 2022 282.00 288.00 271.50 276.00 7,766 -9.00(-3.16%)
Jan 11, 2022 279.00 291.00 277.50 285.00 7,907 +6.00(+2.15%)
Jan 10, 2022 286.50 287.25 265.50 279.00 15,311 -9.00(-3.12%)
Jan 07, 2022 297.00 298.49 283.50 288.00 10,359 -7.50(-2.54%)
Jan 06, 2022 298.50 309.00 292.50 295.50 13,406 -3.00(-1.01%)
Jan 05, 2022 319.50 327.00 292.50 298.50 27,618 -36.00(-10.76%)
Jan 04, 2022 306.00 366.00 292.50 334.50 140,131 +33.00(+10.95%)
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.