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)

2.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 2.350 2.400 2.330 2.360 111,898 -0.02(-0.84%)
Sep 24, 2025 2.340 2.410 2.330 2.380 166,277 +0.03(+1.49%)
Sep 23, 2025 2.370 2.460 2.330 2.345 181,728 -0.02(-1.05%)
Sep 22, 2025 2.410 2.430 2.320 2.370 68,133 -0.03(-1.25%)
Sep 19, 2025 2.510 2.520 2.290 2.400 297,152 -0.09(-3.61%)
Sep 18, 2025 2.490 2.610 2.460 2.490 161,539 -0.01(-0.40%)
Sep 17, 2025 2.570 2.620 2.450 2.500 155,806 -0.12(-4.58%)
Sep 16, 2025 2.330 2.640 2.330 2.620 480,883 +0.27(+11.49%)
Sep 15, 2025 2.360 2.410 2.340 2.350 49,615 -0.06(-2.49%)
Sep 12, 2025 2.410 2.420 2.360 2.410 44,749 +0.01(+0.42%)
Sep 11, 2025 2.300 2.415 2.300 2.400 37,702 +0.05(+2.13%)
Sep 10, 2025 2.320 2.450 2.320 2.350 56,309 -0.02(-0.84%)
Sep 09, 2025 2.280 2.430 2.270 2.370 135,675 +0.01(+0.42%)
Sep 08, 2025 2.260 2.375 2.260 2.360 41,927 +0.04(+1.72%)
Sep 05, 2025 2.240 2.360 2.227 2.320 53,135 +0.05(+2.20%)
Sep 04, 2025 2.320 2.353 2.230 2.270 119,168 -0.09(-3.81%)
Sep 03, 2025 2.350 2.420 2.350 2.360 36,422 -0.06(-2.48%)
Sep 02, 2025 2.460 2.460 2.340 2.420 65,006 -0.02(-0.82%)
Aug 29, 2025 2.400 2.520 2.370 2.440 74,065 +0.01(+0.41%)
Aug 28, 2025 2.480 2.529 2.400 2.430 31,017 -0.03(-1.22%)
Aug 27, 2025 2.400 2.500 2.400 2.460 50,931 +0.02(+0.82%)
Aug 26, 2025 2.400 2.500 2.370 2.440 57,002 +0.02(+0.83%)
Aug 25, 2025 2.450 2.480 2.400 2.420 72,637 -0.07(-2.81%)
Aug 22, 2025 2.310 2.540 2.310 2.490 119,340 +0.14(+5.96%)
Aug 21, 2025 2.260 2.410 2.250 2.350 63,244 +0.09(+3.98%)
Aug 20, 2025 2.300 2.365 2.260 2.260 74,657 -0.08(-3.42%)
Aug 19, 2025 2.350 2.430 2.310 2.340 56,495 -0.04(-1.68%)
Aug 18, 2025 2.340 2.445 2.340 2.380 62,302 +0.00(+0.21%)
Aug 15, 2025 2.380 2.433 2.330 2.375 50,949 -0.06(-2.26%)
Aug 14, 2025 2.370 2.440 2.300 2.430 63,313 +0.01(+0.41%)
Aug 13, 2025 2.450 2.526 2.400 2.420 88,645 -0.02(-0.82%)
Aug 12, 2025 2.400 2.530 2.400 2.440 123,804 +0.04(+1.67%)
Aug 11, 2025 2.350 2.430 2.330 2.400 63,537 +0.05(+2.13%)
Aug 08, 2025 2.260 2.350 2.200 2.350 110,495 +0.10(+4.68%)
Aug 07, 2025 2.220 2.280 2.210 2.245 55,892 -0.02(-1.10%)
Aug 06, 2025 2.410 2.440 2.140 2.270 172,304 -0.11(-4.62%)
Aug 05, 2025 2.310 2.390 2.301 2.380 106,176 +0.06(+2.59%)
Aug 04, 2025 2.220 2.370 2.200 2.320 149,714 +0.12(+5.45%)
Aug 01, 2025 2.110 2.281 2.060 2.200 103,622 -0.05(-2.22%)
Jul 31, 2025 2.390 2.450 2.200 2.250 305,840 -0.27(-10.71%)
Jul 30, 2025 2.590 2.630 2.400 2.520 228,463 -0.08(-3.08%)
Jul 29, 2025 2.740 2.740 2.580 2.600 162,889 -0.17(-6.14%)
Jul 28, 2025 2.840 2.890 2.620 2.770 453,534 -0.19(-6.42%)
Jul 25, 2025 2.980 3.010 2.920 2.960 249,603 -0.03(-1.00%)
Jul 24, 2025 3.000 3.040 2.940 2.990 125,325 -0.02(-0.66%)
Jul 23, 2025 3.120 3.139 2.920 3.010 347,540 -0.19(-5.94%)
Jul 22, 2025 3.220 3.270 3.150 3.200 128,642 -0.06(-1.84%)
Jul 21, 2025 3.270 3.350 3.250 3.260 63,671 -0.02(-0.61%)
Jul 18, 2025 3.410 3.485 3.240 3.280 203,337 -0.14(-4.09%)
Jul 17, 2025 3.530 3.590 3.340 3.420 247,839 -0.11(-3.12%)
Jul 16, 2025 3.230 3.600 3.155 3.530 481,311 +0.36(+11.36%)
Jul 15, 2025 3.120 3.300 3.100 3.170 267,459 +0.01(+0.32%)
Jul 14, 2025 3.210 3.280 3.090 3.160 366,492 -0.04(-1.25%)
Jul 11, 2025 3.000 3.350 2.950 3.200 479,342 +0.15(+4.92%)
Jul 10, 2025 3.020 3.130 3.000 3.050 167,357 -0.01(-0.33%)
Jul 09, 2025 2.900 3.094 2.890 3.060 179,726 +0.11(+3.73%)
Jul 08, 2025 2.870 2.960 2.850 2.950 86,400 +0.07(+2.43%)
Jul 07, 2025 2.900 2.930 2.810 2.880 127,920 -0.06(-2.04%)
Jul 03, 2025 3.030 3.035 2.900 2.940 89,378 -0.06(-2.00%)
Jul 02, 2025 2.890 3.050 2.870 3.000 398,475 +0.08(+2.74%)
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 following
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.