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

Alzamend Neuro Inc (NQ: ALZN )

1.770 +0.060 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 29, 2021 313.50 322.50 309.00 321.00 4,425 +7.50(+2.39%)
Oct 28, 2021 312.00 316.50 307.50 313.50 3,252 +7.50(+2.45%)
Oct 27, 2021 318.00 322.50 306.00 306.00 4,107 -13.50(-4.23%)
Oct 26, 2021 330.00 319.50 6,354 -10.50(-3.18%)
Oct 25, 2021 315.00 351.00 306.00 330.00 11,525 +13.50(+4.27%)
Oct 22, 2021 327.00 316.50 9,161 -10.50(-3.21%)
Oct 21, 2021 345.00 347.25 322.50 327.00 7,578 -16.50(-4.80%)
Oct 20, 2021 340.50 351.00 333.75 343.50 4,695 +3.00(+0.88%)
Oct 19, 2021 346.50 354.75 333.00 340.50 7,788 +1.50(+0.44%)
Oct 18, 2021 357.00 358.04 334.50 339.00 8,100 -19.50(-5.44%)
Oct 15, 2021 366.00 367.38 354.00 358.50 3,910 -4.50(-1.24%)
Oct 14, 2021 367.50 375.00 361.50 363.00 3,162 -7.50(-2.02%)
Oct 13, 2021 376.50 377.25 361.50 370.50 2,818 +0.00(+0.00%)
Oct 12, 2021 379.50 380.31 366.00 370.50 2,964 -1.50(-0.40%)
Oct 11, 2021 379.50 385.10 369.00 372.00 3,647 -10.50(-2.75%)
Oct 08, 2021 399.00 406.50 379.50 382.50 5,114 -15.00(-3.77%)
Oct 07, 2021 390.00 432.00 385.50 397.50 14,624 +4.50(+1.15%)
Oct 06, 2021 390.00 401.94 361.50 393.00 14,172 -3.00(-0.76%)
Oct 05, 2021 454.50 459.00 391.50 396.00 15,627 -45.60(-10.33%)
Oct 04, 2021 430.50 442.50 394.50 441.60 14,744 +9.60(+2.22%)
Oct 01, 2021 436.50 439.50 397.50 432.00 35,814 -30.00(-6.49%)
Sep 30, 2021 343.50 535.50 333.01 462.00 392,486 +120.00(+35.09%)
Sep 29, 2021 367.50 372.57 340.50 342.00 3,818 -22.50(-6.17%)
Sep 28, 2021 381.00 385.50 363.00 364.50 3,676 -7.50(-2.02%)
Sep 27, 2021 367.50 397.50 363.00 372.00 8,391 +12.00(+3.33%)
Sep 24, 2021 381.00 391.50 360.00 360.00 4,446 -34.50(-8.75%)
Sep 23, 2021 358.50 402.15 354.00 394.50 10,000 +40.50(+11.44%)
Sep 22, 2021 360.00 376.50 349.50 354.00 8,989 +3.00(+0.85%)
Sep 21, 2021 364.50 365.55 351.00 351.00 7,081 -4.50(-1.27%)
Sep 20, 2021 375.00 386.38 349.51 355.50 6,480 -34.50(-8.85%)
Sep 17, 2021 411.00 411.00 382.50 390.00 3,874 -10.50(-2.62%)
Sep 16, 2021 390.00 432.00 375.00 400.50 16,768 +6.00(+1.52%)
Sep 15, 2021 394.50 412.50 387.00 394.50 6,781 -4.50(-1.13%)
Sep 14, 2021 423.00 424.50 382.50 399.00 8,643 -18.00(-4.32%)
Sep 13, 2021 450.00 456.00 409.50 417.00 8,249 -25.50(-5.76%)
Sep 10, 2021 457.50 490.50 441.00 442.50 15,444 -6.00(-1.34%)
Sep 09, 2021 451.50 459.00 444.01 448.50 3,436 +0.00(+0.00%)
Sep 08, 2021 462.00 472.50 441.00 448.50 5,022 -7.50(-1.64%)
Sep 07, 2021 477.00 490.50 453.00 456.00 8,184 -13.50(-2.88%)
Sep 03, 2021 502.50 523.50 466.50 469.50 8,899 -33.00(-6.57%)
Sep 02, 2021 472.50 528.00 469.50 502.50 13,776 +27.00(+5.68%)
Sep 01, 2021 462.00 478.50 442.50 475.50 8,878 +16.50(+3.59%)
Aug 31, 2021 459.00 481.50 454.49 459.00 9,689 -3.00(-0.65%)
Aug 30, 2021 438.00 499.50 427.50 462.00 20,738 +28.50(+6.57%)
Aug 27, 2021 451.50 457.50 424.50 433.50 6,314 -18.00(-3.99%)
Aug 26, 2021 454.50 464.61 442.50 451.50 3,782 -1.50(-0.33%)
Aug 25, 2021 498.00 497.65 444.00 453.00 15,218 -40.50(-8.21%)
Aug 24, 2021 499.50 508.50 486.00 493.50 5,151 +0.00(+0.00%)
Aug 23, 2021 487.50 507.00 483.00 493.50 4,424 +7.50(+1.54%)
Aug 20, 2021 492.00 520.50 480.00 486.00 6,177 -15.00(-2.99%)
Aug 19, 2021 487.50 522.00 484.50 501.00 5,153 +6.00(+1.21%)
Aug 18, 2021 504.00 535.50 487.50 495.00 2,997 +0.00(+0.00%)
Aug 17, 2021 511.50 518.99 483.00 495.00 5,372 -30.00(-5.71%)
Aug 16, 2021 538.50 541.50 517.51 525.00 2,469 +3.00(+0.57%)
Aug 13, 2021 571.50 574.89 516.00 522.00 5,219 -52.50(-9.14%)
Aug 12, 2021 613.50 621.00 564.00 574.50 4,292 -36.00(-5.90%)
Aug 11, 2021 621.00 625.50 602.40 610.50 2,992 +0.00(+0.00%)
Aug 10, 2021 615.00 649.50 591.00 610.50 7,155 +4.50(+0.74%)
Aug 09, 2021 621.00 628.50 603.00 606.00 2,798 -18.00(-2.88%)
Aug 06, 2021 634.50 640.50 591.00 624.00 5,577 -9.00(-1.42%)
Aug 05, 2021 643.50 651.00 627.15 633.00 3,772 -19.50(-2.99%)
Aug 04, 2021 667.50 681.00 631.50 652.50 7,322 +7.50(+1.16%)
Aug 03, 2021 682.50 682.39 640.50 645.00 5,839 -25.50(-3.80%)
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.