Alzamend Neuro Inc (NQ: ALZN )

1.750 +0.020 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.30 12.20 10.80 12.10 8,975 +0.40(+3.42%)
Nov 29, 2023 10.80 12.50 10.00 11.70 20,830 +1.00(+9.35%)
Nov 28, 2023 9.700 10.80 9.700 10.70 12,792 +0.70(+7.00%)
Nov 27, 2023 9.900 10.30 9.603 10.00 8,537 -0.33(-3.17%)
Nov 24, 2023 11.10 11.10 10.00 10.33 3,615 -0.17(-1.65%)
Nov 22, 2023 10.80 10.80 9.900 10.50 20,403 -0.40(-3.67%)
Nov 21, 2023 12.40 12.40 10.60 10.90 42,966 -3.00(-21.58%)
Nov 20, 2023 17.10 19.20 11.40 13.90 461,873 -3.00(-17.75%)
Nov 17, 2023 14.80 17.50 14.00 16.90 5,257 +2.10(+14.19%)
Nov 16, 2023 15.20 15.20 14.00 14.80 912 -0.20(-1.33%)
Nov 15, 2023 14.00 15.90 14.00 15.00 3,644 +1.00(+7.14%)
Nov 14, 2023 13.70 14.60 13.50 14.00 2,312 +0.40(+2.95%)
Nov 13, 2023 14.60 14.60 13.00 13.60 3,585 -1.00(-6.85%)
Nov 10, 2023 14.80 14.80 14.50 14.60 835 +0.49(+3.47%)
Nov 09, 2023 16.00 16.00 14.10 14.11 4,071 -1.49(-9.55%)
Nov 08, 2023 17.40 17.50 15.40 15.60 4,767 -1.60(-9.30%)
Nov 07, 2023 17.60 18.09 16.68 17.20 1,903 -0.80(-4.44%)
Nov 06, 2023 18.90 20.00 17.80 18.00 6,005 -1.20(-6.25%)
Nov 03, 2023 16.40 20.00 16.12 19.20 5,659 +2.70(+16.36%)
Nov 02, 2023 16.10 17.00 15.80 16.50 2,550 +1.00(+6.44%)
Nov 01, 2023 17.20 17.70 14.85 15.50 4,310 -2.01(-11.46%)
Oct 31, 2023 17.20 20.32 17.20 17.51 11,012 -1.96(-10.08%)
Oct 30, 2023 19.04 20.55 16.98 19.47 10,966 -6.36(-24.62%)
Oct 27, 2023 28.89 30.00 25.73 25.83 1,254 -1.70(-6.16%)
Oct 26, 2023 29.31 30.00 27.45 27.52 925 -1.30(-4.53%)
Oct 25, 2023 30.00 30.00 28.50 28.83 510 -0.27(-0.93%)
Oct 24, 2023 30.00 31.20 28.88 29.10 3,182 -0.88(-2.95%)
Oct 23, 2023 30.33 30.57 28.88 29.98 1,409 -0.18(-0.60%)
Oct 20, 2023 30.23 31.52 30.00 30.16 769 -0.32(-1.03%)
Oct 19, 2023 30.00 32.98 30.15 30.48 1,616 -0.72(-2.31%)
Oct 18, 2023 31.35 32.17 30.02 31.20 485 +0.00(+0.00%)
Oct 17, 2023 31.05 32.98 30.14 31.20 1,192 +1.12(+3.74%)
Oct 16, 2023 31.20 32.23 30.07 30.07 767 -0.82(-2.67%)
Oct 13, 2023 32.67 32.80 30.15 30.90 1,496 -1.65(-5.07%)
Oct 12, 2023 33.09 33.57 31.50 32.55 665 +1.03(+3.28%)
Oct 11, 2023 32.20 33.75 31.52 31.52 617 -0.29(-0.90%)
Oct 10, 2023 31.50 32.70 31.50 31.80 692 +0.14(+0.43%)
Oct 09, 2023 33.00 33.00 31.64 31.66 624 -2.46(-7.21%)
Oct 06, 2023 33.60 34.50 33.02 34.12 290 +1.02(+3.08%)
Oct 05, 2023 33.90 34.50 31.57 33.10 1,107 -0.87(-2.56%)
Oct 04, 2023 31.50 35.40 31.48 33.98 2,612 +2.31(+7.30%)
Oct 03, 2023 30.11 33.45 30.11 31.66 415 -0.87(-2.67%)
Oct 02, 2023 34.53 36.00 31.50 32.53 6,901 -3.02(-8.48%)
Sep 29, 2023 38.97 38.97 33.00 35.55 657 -0.24(-0.67%)
Sep 28, 2023 34.50 37.86 35.10 35.79 2,052 +0.84(+2.40%)
Sep 27, 2023 30.00 36.00 29.62 34.95 2,878 +6.30(+21.99%)
Sep 26, 2023 32.12 33.36 27.84 28.65 3,215 -4.32(-13.10%)
Sep 25, 2023 33.00 34.47 31.80 32.97 1,424 -0.02(-0.05%)
Sep 22, 2023 33.00 35.23 31.70 32.98 1,134 -1.35(-3.93%)
Sep 21, 2023 36.15 36.15 33.84 34.34 499 -0.16(-0.48%)
Sep 20, 2023 36.15 36.15 33.84 34.50 338 -1.40(-3.89%)
Sep 19, 2023 35.85 37.50 33.75 35.90 650 +2.05(+6.07%)
Sep 18, 2023 36.75 40.03 33.84 33.84 1,039 -2.16(-6.00%)
Sep 15, 2023 32.61 36.00 32.61 36.00 1,679 +2.38(+7.10%)
Sep 14, 2023 34.50 36.23 31.65 33.62 2,875 -0.43(-1.28%)
Sep 13, 2023 36.12 39.00 34.05 34.05 1,149 -0.60(-1.73%)
Sep 12, 2023 34.50 37.50 34.50 34.65 1,398 +0.48(+1.40%)
Sep 11, 2023 34.50 38.28 33.45 34.17 1,596 -2.28(-6.26%)
Sep 08, 2023 40.50 40.95 36.00 36.45 2,486 -4.03(-9.97%)
Sep 07, 2023 41.97 41.97 37.50 40.48 2,355 -0.80(-1.93%)
Sep 06, 2023 42.00 42.75 40.50 41.28 373 -0.87(-2.06%)
Sep 05, 2023 44.79 44.79 39.33 42.15 775 +0.82(+2.00%)
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.