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

1.190 +0.040 (+3.48%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 1.140 1.230 1.120 1.150 133,734 +0.04(+3.60%)
Dec 20, 2024 1.210 1.220 1.110 1.110 794,110 -0.14(-11.20%)
Dec 19, 2024 1.240 1.280 1.180 1.250 137,587 +0.02(+1.63%)
Dec 18, 2024 1.300 1.330 1.220 1.230 149,044 -0.06(-4.65%)
Dec 17, 2024 1.230 1.304 1.210 1.290 153,134 +0.07(+5.74%)
Dec 16, 2024 1.190 1.340 1.161 1.220 255,101 +0.03(+2.52%)
Dec 13, 2024 1.180 1.227 1.180 1.190 84,535 +0.00(+0.00%)
Dec 12, 2024 1.180 1.200 1.165 1.190 64,334 -0.01(-0.83%)
Dec 11, 2024 1.240 1.240 1.180 1.200 33,902 -0.03(-2.44%)
Dec 10, 2024 1.270 1.270 1.170 1.230 103,127 -0.02(-1.60%)
Dec 09, 2024 1.150 1.270 1.060 1.250 334,094 +0.11(+9.65%)
Dec 06, 2024 1.140 1.160 1.120 1.140 127,231 -0.01(-0.87%)
Dec 05, 2024 1.170 1.180 1.130 1.150 110,860 -0.04(-3.36%)
Dec 04, 2024 1.260 1.260 1.180 1.190 201,728 -0.06(-4.80%)
Dec 03, 2024 1.260 1.300 1.220 1.250 93,519 +0.00(+0.00%)
Dec 02, 2024 1.320 1.320 1.240 1.250 236,478 -0.05(-3.85%)
Nov 29, 2024 1.280 1.300 1.270 1.300 55,817 +0.04(+2.77%)
Nov 27, 2024 1.270 1.300 1.260 1.265 120,595 -0.02(-1.56%)
Nov 26, 2024 1.290 1.345 1.270 1.285 116,170 -0.03(-1.91%)
Nov 25, 2024 1.300 1.360 1.290 1.310 181,295 +0.00(+0.00%)
Nov 22, 2024 1.300 1.310 1.270 1.310 96,723 +0.01(+0.77%)
Nov 21, 2024 1.290 1.320 1.270 1.300 134,013 -0.01(-0.76%)
Nov 20, 2024 1.390 1.400 1.270 1.310 118,425 -0.09(-6.43%)
Nov 19, 2024 1.350 1.400 1.250 1.400 294,783 +0.05(+3.70%)
Nov 18, 2024 1.370 1.430 1.300 1.350 102,819 -0.01(-0.74%)
Nov 15, 2024 1.450 1.471 1.310 1.360 202,559 -0.10(-6.85%)
Nov 14, 2024 1.440 1.470 1.434 1.460 39,013 +0.01(+0.69%)
Nov 13, 2024 1.590 1.590 1.430 1.450 79,063 -0.08(-5.23%)
Nov 12, 2024 1.580 1.580 1.500 1.530 77,264 +0.03(+2.00%)
Nov 11, 2024 1.500 1.564 1.460 1.500 125,147 +0.01(+0.67%)
Nov 08, 2024 1.480 1.530 1.450 1.490 83,525 -0.01(-0.67%)
Nov 07, 2024 1.450 1.530 1.440 1.500 137,612 +0.05(+3.45%)
Nov 06, 2024 1.650 1.650 1.430 1.450 403,767 -0.19(-11.59%)
Nov 05, 2024 1.630 1.690 1.580 1.640 75,816 -0.01(-0.61%)
Nov 04, 2024 1.650 1.650 1.600 1.650 32,947 +0.00(+0.30%)
Nov 01, 2024 1.580 1.655 1.550 1.645 110,620 +0.07(+4.78%)
Oct 31, 2024 1.560 1.580 1.520 1.570 108,276 +0.01(+0.64%)
Oct 30, 2024 1.580 1.585 1.530 1.560 135,603 -0.04(-2.50%)
Oct 29, 2024 1.630 1.631 1.560 1.600 99,957 -0.03(-1.84%)
Oct 28, 2024 1.650 1.650 1.560 1.630 73,547 +0.02(+1.24%)
Oct 25, 2024 1.630 1.640 1.570 1.610 94,250 -0.01(-0.62%)
Oct 24, 2024 1.590 1.640 1.570 1.620 56,753 +0.00(+0.00%)
Oct 23, 2024 1.700 1.700 1.520 1.620 210,639 -0.08(-4.71%)
Oct 22, 2024 1.690 1.740 1.660 1.700 122,054 -0.03(-1.73%)
Oct 21, 2024 1.720 1.730 1.640 1.730 162,361 +0.05(+3.28%)
Oct 18, 2024 1.650 1.750 1.580 1.675 317,915 +0.04(+2.13%)
Oct 17, 2024 1.650 1.680 1.510 1.640 322,668 -0.02(-1.20%)
Oct 16, 2024 1.680 1.740 1.520 1.660 2,712,993 -0.01(-0.60%)
Oct 15, 2024 1.690 1.900 1.610 1.670 539,782 -0.01(-0.60%)
Oct 14, 2024 1.660 1.710 1.580 1.680 985,319 +0.02(+1.20%)
Oct 11, 2024 1.600 1.660 1.600 1.660 118,368 +0.06(+3.75%)
Oct 10, 2024 1.570 1.620 1.560 1.600 100,594 +0.00(+0.00%)
Oct 09, 2024 1.520 1.650 1.520 1.600 111,074 +0.04(+2.56%)
Oct 08, 2024 1.560 1.580 1.500 1.560 103,164 +0.01(+0.65%)
Oct 07, 2024 1.670 1.710 1.470 1.550 158,254 -0.11(-6.63%)
Oct 04, 2024 1.600 1.670 1.560 1.660 96,758 +0.03(+1.84%)
Oct 03, 2024 1.680 1.680 1.550 1.630 82,579 -0.04(-2.40%)
Oct 02, 2024 1.660 1.670 1.560 1.670 87,442 -0.03(-1.76%)
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 and Conditions.