Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alzamend Neuro Inc
(NQ:
ALZN
)
0.5800
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
0.6800
0.7390
0.6700
0.7262
307,195
+0.09(+13.43%)
May 30, 2023
0.6500
0.6764
0.6400
0.6402
176,174
+0.00(+0.14%)
May 26, 2023
0.5900
0.6600
0.5899
0.6393
302,982
+0.05(+8.36%)
May 25, 2023
0.6000
0.6000
0.5730
0.5900
118,889
+0.00(+0.17%)
May 24, 2023
0.5500
0.5950
0.5202
0.5890
345,690
+0.05(+10.30%)
May 23, 2023
0.5239
0.5500
0.5100
0.5340
234,451
+0.01(+2.69%)
May 22, 2023
0.5000
0.5200
0.5000
0.5200
67,515
+0.02(+4.00%)
May 19, 2023
0.5300
0.5300
0.4901
0.5000
74,505
-0.01(-2.17%)
May 18, 2023
0.5201
0.5248
0.5100
0.5111
111,699
-0.01(-2.61%)
May 17, 2023
0.5200
0.5300
0.5150
0.5248
36,082
-0.01(-0.96%)
May 16, 2023
0.5400
0.5400
0.5200
0.5299
104,964
+0.01(+1.96%)
May 15, 2023
0.5200
0.5398
0.5026
0.5197
85,482
+0.02(+3.82%)
May 12, 2023
0.5200
0.5349
0.5001
0.5006
87,962
-0.02(-4.19%)
May 11, 2023
0.5300
0.5350
0.5200
0.5225
81,670
-0.02(-3.24%)
May 10, 2023
0.5000
0.5400
0.5000
0.5400
127,746
+0.03(+6.13%)
May 09, 2023
0.5100
0.5300
0.4948
0.5088
60,312
-0.01(-2.12%)
May 08, 2023
0.5100
0.5200
0.5023
0.5198
94,411
+0.01(+1.21%)
May 05, 2023
0.5000
0.5176
0.4950
0.5136
79,328
+0.00(+0.75%)
May 04, 2023
0.5100
0.5329
0.5000
0.5098
108,677
+0.01(+1.74%)
May 03, 2023
0.5300
0.5366
0.5000
0.5011
105,296
-0.01(-1.75%)
May 02, 2023
0.5335
0.5499
0.4991
0.5100
86,981
-0.02(-4.01%)
May 01, 2023
0.5600
0.5600
0.5200
0.5313
75,127
-0.02(-2.92%)
Apr 28, 2023
0.5290
0.5500
0.5201
0.5473
101,860
+0.01(+1.37%)
Apr 27, 2023
0.5100
0.5399
0.5100
0.5399
26,355
+0.01(+2.82%)
Apr 26, 2023
0.5500
0.5726
0.5008
0.5251
174,582
-0.03(-6.23%)
Apr 25, 2023
0.5800
0.6000
0.5401
0.5600
153,274
-0.03(-4.55%)
Apr 24, 2023
0.6000
0.6000
0.5836
0.5867
93,367
-0.01(-2.22%)
Apr 21, 2023
0.6000
0.6300
0.5901
0.6000
178,387
+0.01(+1.71%)
Apr 20, 2023
0.6600
0.6843
0.5869
0.5899
189,867
-0.07(-9.94%)
Apr 19, 2023
0.5600
0.6998
0.5580
0.6550
616,827
+0.09(+16.86%)
Apr 18, 2023
0.5810
0.5999
0.5500
0.5605
105,784
-0.03(-5.00%)
Apr 17, 2023
0.5873
0.6000
0.5840
0.5900
100,633
+0.00(+0.46%)
Apr 14, 2023
0.5870
0.5980
0.5849
0.5873
111,820
+0.01(+1.26%)
Apr 13, 2023
0.5867
0.5870
0.5624
0.5800
140,821
+0.01(+1.75%)
Apr 12, 2023
0.5150
0.5870
0.5150
0.5700
337,298
+0.05(+10.62%)
Apr 11, 2023
0.5000
0.5170
0.5000
0.5153
76,030
+0.01(+2.02%)
Apr 10, 2023
0.5000
0.5069
0.4701
0.5051
66,574
+0.01(+1.67%)
Apr 06, 2023
0.5000
0.5069
0.4843
0.4968
85,851
+0.01(+1.39%)
Apr 05, 2023
0.4974
0.5016
0.4800
0.4900
103,748
-0.01(-1.51%)
Apr 04, 2023
0.5000
0.5050
0.4700
0.4975
183,659
+0.01(+1.53%)
Apr 03, 2023
0.4400
0.5480
0.4111
0.4900
785,160
+0.07(+15.29%)
Mar 31, 2023
0.4200
0.4435
0.4075
0.4250
143,663
-0.00(-1.12%)
Mar 30, 2023
0.4500
0.4602
0.3700
0.4298
126,881
-0.01(-1.89%)
Mar 29, 2023
0.4400
0.4500
0.4276
0.4381
90,308
+0.00(+0.64%)
Mar 28, 2023
0.4500
0.4500
0.4202
0.4353
81,359
-0.01(-3.27%)
Mar 27, 2023
0.4100
0.4500
0.4050
0.4500
89,511
+0.01(+2.27%)
Mar 24, 2023
0.4300
0.4400
0.4139
0.4400
102,251
+0.01(+2.33%)
Mar 23, 2023
0.4400
0.4386
0.4100
0.4300
136,548
-0.01(-1.60%)
Mar 22, 2023
0.4600
0.4614
0.4249
0.4370
873,788
+0.02(+4.05%)
Mar 21, 2023
0.3801
0.4409
0.3801
0.4200
363,981
+0.05(+13.48%)
Mar 20, 2023
0.3100
0.4005
0.3105
0.3701
550,448
-0.03(-7.48%)
Mar 17, 2023
0.4500
0.4566
0.3626
0.4000
451,533
-0.06(-12.36%)
Mar 16, 2023
0.5000
0.5000
0.4510
0.4564
251,178
-0.02(-4.80%)
Mar 15, 2023
0.4655
0.5250
0.4655
0.4794
179,929
-0.00(-0.12%)
Mar 14, 2023
0.4954
0.5079
0.4800
0.4800
78,017
-0.03(-6.01%)
Mar 13, 2023
0.5100
0.5273
0.4906
0.5107
115,324
+0.01(+1.94%)
Mar 10, 2023
0.5043
0.5399
0.5000
0.5010
92,403
-0.02(-3.78%)
Mar 09, 2023
0.5100
0.5500
0.5100
0.5207
91,753
-0.02(-3.04%)
Mar 08, 2023
0.5450
0.5500
0.5200
0.5370
94,128
-0.01(-1.47%)
Mar 07, 2023
0.5485
0.5492
0.5120
0.5450
72,361
+0.01(+0.94%)
Mar 06, 2023
0.5500
0.5500
0.5200
0.5399
95,465
-0.02(-3.59%)
Mar 03, 2023
0.5400
0.5600
0.5253
0.5600
54,090
+0.02(+3.26%)
Mar 02, 2023
0.5400
0.5600
0.5302
0.5423
47,930
-0.01(-1.76%)
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
.