Skip to main content

Alzamend Neuro Inc (NQ: ALZN )

0.8650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 0.8916 0.9001 0.8600 0.8650 12,796 -0.04(-3.89%)
Feb 20, 2024 0.8897 0.9000 0.8510 0.9000 50,911 +0.05(+5.88%)
Feb 16, 2024 0.9200 0.9299 0.8500 0.8500 19,012 -0.03(-3.72%)
Feb 15, 2024 0.8820 0.9300 0.8600 0.8828 37,567 -0.02(-1.91%)
Feb 14, 2024 0.9500 0.9665 0.8700 0.9000 11,499 -0.01(-0.99%)
Feb 13, 2024 0.9200 0.9296 0.8800 0.9090 14,022 -0.01(-1.20%)
Feb 12, 2024 0.9800 0.9800 0.9000 0.9200 37,032 +0.00(+0.10%)
Feb 09, 2024 0.9300 0.9300 0.8600 0.9191 8,679 -0.02(-2.22%)
Feb 08, 2024 0.8700 0.9500 0.8700 0.9400 15,444 +0.06(+6.43%)
Feb 07, 2024 0.9100 0.9100 0.8600 0.8832 43,346 -0.01(-0.88%)
Feb 06, 2024 0.8790 0.9100 0.8780 0.8910 11,198 +0.02(+2.53%)
Feb 05, 2024 0.8800 0.9200 0.8690 0.8690 14,172 -0.01(-0.69%)
Feb 02, 2024 0.8815 0.9300 0.8715 0.8750 9,144 +0.00(+0.44%)
Feb 01, 2024 0.9000 0.9000 0.8600 0.8712 12,146 +0.01(+1.30%)
Jan 31, 2024 0.8900 0.9000 0.8600 0.8600 4,799 -0.01(-1.44%)
Jan 30, 2024 0.8700 0.9000 0.8600 0.8726 18,956 +0.00(+0.30%)
Jan 29, 2024 0.8400 0.9000 0.8398 0.8700 20,746 +0.06(+7.41%)
Jan 26, 2024 0.9300 0.9300 0.7400 0.8100 91,329 -0.10(-10.51%)
Jan 25, 2024 0.9196 0.9299 0.9000 0.9051 14,882 -0.01(-1.58%)
Jan 24, 2024 0.9000 0.9196 0.8800 0.9196 23,631 +0.04(+3.99%)
Jan 23, 2024 0.9300 0.9300 0.8800 0.8843 33,828 -0.01(-0.70%)
Jan 22, 2024 0.8999 0.9209 0.8900 0.8905 14,079 +0.00(+0.39%)
Jan 19, 2024 0.9000 0.9093 0.8850 0.8870 12,720 -0.02(-2.53%)
Jan 18, 2024 0.9100 0.9300 0.9000 0.9100 5,784 -0.02(-2.15%)
Jan 17, 2024 0.9300 0.9300 0.8800 0.9300 35,575 -0.00(-0.32%)
Jan 16, 2024 0.9700 0.9700 0.9310 0.9330 27,110 -0.04(-4.25%)
Jan 12, 2024 0.9800 0.9969 0.9400 0.9744 14,043 +0.04(+4.77%)
Jan 11, 2024 0.9970 0.9970 0.9300 0.9300 54,201 -0.06(-5.95%)
Jan 10, 2024 0.9600 0.9973 0.9500 0.9888 84,522 +0.01(+0.90%)
Jan 09, 2024 0.9898 0.9971 0.9600 0.9800 23,657 -0.01(-1.01%)
Jan 08, 2024 0.9500 0.9971 0.9100 0.9900 65,841 +0.04(+4.21%)
Jan 05, 2024 0.9950 0.9950 0.9201 0.9500 26,133 -0.03(-2.77%)
Jan 04, 2024 0.9400 0.9771 0.9100 0.9771 52,611 +0.04(+4.76%)
Jan 03, 2024 0.9243 0.9400 0.8900 0.9327 65,063 +0.01(+1.38%)
Jan 02, 2024 0.9240 0.9546 0.8825 0.9200 65,509 +0.03(+3.37%)
Dec 29, 2023 0.9000 0.9700 0.8734 0.8900 103,976 +0.00(+0.00%)
Dec 28, 2023 0.8800 0.9200 0.8710 0.8900 55,509 +0.01(+0.56%)
Dec 27, 2023 0.9010 0.9190 0.8613 0.8850 58,532 -0.02(-1.76%)
Dec 26, 2023 0.9243 0.9500 0.8671 0.9009 42,889 -0.00(-0.11%)
Dec 22, 2023 0.9100 0.9242 0.8800 0.9019 63,447 +0.00(+0.21%)
Dec 21, 2023 0.8921 0.9698 0.8800 0.9000 96,030 +0.06(+6.94%)
Dec 20, 2023 1.000 1.000 0.8416 0.8416 148,634 -0.12(-12.33%)
Dec 19, 2023 0.9700 1.010 0.9200 0.9600 85,768 -0.04(-4.00%)
Dec 18, 2023 1.020 1.035 0.9607 1.000 72,703 +0.00(+0.00%)
Dec 15, 2023 1.040 1.060 0.9849 1.000 45,915 -0.05(-4.76%)
Dec 14, 2023 1.020 1.100 1.000 1.050 95,147 +0.02(+1.94%)
Dec 13, 2023 1.000 1.030 0.9603 1.030 46,996 +0.04(+4.04%)
Dec 12, 2023 1.020 1.026 0.9662 0.9900 66,288 -0.01(-1.00%)
Dec 11, 2023 1.050 1.050 1.000 1.000 304,043 -0.07(-6.54%)
Dec 08, 2023 1.110 1.110 1.030 1.070 66,391 -0.04(-3.60%)
Dec 07, 2023 1.100 1.144 1.070 1.110 113,715 +0.05(+4.72%)
Dec 06, 2023 1.110 1.110 1.020 1.060 69,679 +0.02(+1.92%)
Dec 05, 2023 1.030 1.055 1.010 1.040 53,084 +0.01(+0.97%)
Dec 04, 2023 1.140 1.150 1.020 1.030 105,834 -0.09(-8.04%)
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.