ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Alzamend Neuro, Inc. - Common Stock (NQ:ALZN)

2.351 +0.011 (+0.47%)
Streaming Delayed Price Updated: 12:39 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2026 2.340 2.350 2.293 2.340 41,694 +0.00(+0.00%)
Jan 07, 2026 2.140 2.350 2.129 2.340 124,069 +0.21(+9.86%)
Jan 06, 2026 2.060 2.135 2.000 2.130 43,987 +0.08(+3.90%)
Jan 05, 2026 1.930 2.068 1.930 2.050 70,971 +0.15(+7.89%)
Jan 02, 2026 1.840 1.990 1.780 1.900 29,958 +0.08(+4.40%)
Dec 31, 2025 1.920 1.950 1.690 1.820 187,851 -0.10(-5.21%)
Dec 30, 2025 1.910 1.970 1.870 1.920 93,214 -0.03(-1.54%)
Dec 29, 2025 2.040 2.040 1.900 1.950 63,013 -0.07(-3.47%)
Dec 26, 2025 2.030 2.060 1.970 2.020 88,040 -0.03(-1.46%)
Dec 24, 2025 2.052 2.070 2.030 2.050 30,810 -0.02(-1.12%)
Dec 23, 2025 2.130 2.130 2.040 2.073 37,847 -0.03(-1.27%)
Dec 22, 2025 2.100 2.130 2.061 2.100 41,808 -0.01(-0.47%)
Dec 19, 2025 2.190 2.250 2.110 2.110 43,237 -0.05(-2.31%)
Dec 18, 2025 2.150 2.270 2.144 2.160 52,487 +0.01(+0.47%)
Dec 17, 2025 2.230 2.260 2.102 2.150 25,902 -0.01(-0.46%)
Dec 16, 2025 2.100 2.183 2.100 2.160 20,400 +0.05(+2.37%)
Dec 15, 2025 2.130 2.170 2.110 2.110 18,005 -0.06(-2.76%)
Dec 12, 2025 2.180 2.230 2.100 2.170 54,655 -0.01(-0.46%)
Dec 11, 2025 2.180 2.270 2.150 2.180 48,045 +0.02(+0.93%)
Dec 10, 2025 2.170 2.240 2.090 2.160 78,181 -0.01(-0.46%)
Dec 09, 2025 2.240 2.278 2.170 2.170 42,189 -0.08(-3.56%)
Dec 08, 2025 2.280 2.310 2.167 2.250 30,388 +0.00(+0.00%)
Dec 05, 2025 2.180 2.300 2.110 2.250 63,409 +0.10(+4.65%)
Dec 04, 2025 2.040 2.170 2.040 2.150 23,487 +0.09(+4.37%)
Dec 03, 2025 2.075 2.105 2.030 2.060 45,724 +0.01(+0.49%)
Dec 02, 2025 2.090 2.105 2.040 2.050 70,303 -0.04(-1.91%)
Dec 01, 2025 2.190 2.190 2.090 2.090 58,883 -0.10(-4.57%)
Nov 28, 2025 2.280 2.290 2.120 2.190 50,465 -0.05(-2.23%)
Nov 26, 2025 2.190 2.350 2.100 2.240 94,988 +0.10(+4.67%)
Nov 25, 2025 2.090 2.172 2.000 2.140 30,898 +0.06(+2.88%)
Nov 24, 2025 1.980 2.090 1.880 2.080 96,590 +0.12(+6.12%)
Nov 21, 2025 2.000 2.065 1.950 1.960 73,162 -0.01(-0.51%)
Nov 20, 2025 2.240 2.320 1.970 1.970 173,671 -0.34(-14.72%)
Nov 19, 2025 2.550 2.560 2.142 2.310 728,123 -0.13(-5.33%)
Nov 18, 2025 2.360 2.470 2.310 2.440 85,620 +0.11(+4.95%)
Nov 17, 2025 2.290 2.386 2.270 2.325 87,287 +0.10(+4.73%)
Nov 14, 2025 2.300 2.337 2.210 2.220 57,385 -0.11(-4.72%)
Nov 13, 2025 2.340 2.420 2.330 2.330 41,465 -0.01(-0.43%)
Nov 12, 2025 2.360 2.420 2.310 2.340 41,271 -0.02(-0.85%)
Nov 11, 2025 2.370 2.380 2.320 2.360 34,900 +0.00(+0.00%)
Nov 10, 2025 2.370 2.482 2.350 2.360 39,865 -0.02(-0.84%)
Nov 07, 2025 2.510 2.510 2.310 2.380 69,974 -0.14(-5.56%)
Nov 06, 2025 2.570 2.580 2.450 2.520 34,144 -0.03(-1.18%)
Nov 05, 2025 2.440 2.610 2.432 2.550 70,038 +0.04(+1.59%)
Nov 04, 2025 2.510 2.568 2.440 2.510 115,929 -0.03(-1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.