Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alzamend Neuro Inc (NQ: ALZN )

1.778 +0.068 (+3.96%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 337.50 343.50 304.50 321.00 20,127 -12.00(-3.60%)
Nov 29, 2021 346.50 351.00 322.50 333.00 9,371 -7.50(-2.20%)
Nov 26, 2021 333.00 345.00 322.50 340.50 7,403 -15.00(-4.22%)
Nov 24, 2021 315.00 357.13 303.00 355.50 26,170 +33.75(+10.49%)
Nov 23, 2021 289.50 351.00 285.01 321.75 44,578 +36.75(+12.89%)
Nov 22, 2021 328.50 328.50 280.50 285.00 22,441 -40.50(-12.44%)
Nov 19, 2021 319.50 336.00 318.00 325.50 8,570 +6.00(+1.88%)
Nov 18, 2021 331.50 323.25 318.00 319.50 14,807 -10.50(-3.18%)
Nov 17, 2021 337.50 347.99 328.50 330.00 10,992 -10.50(-3.08%)
Nov 16, 2021 339.00 346.05 330.00 340.50 10,605 -3.00(-0.87%)
Nov 15, 2021 348.00 358.50 337.50 343.50 14,192 -7.50(-2.14%)
Nov 12, 2021 354.00 363.00 343.50 351.00 16,855 -9.00(-2.50%)
Nov 11, 2021 358.50 369.00 334.50 360.00 31,728 +12.00(+3.45%)
Nov 10, 2021 391.50 321.00 348.00 69,750 -48.00(-12.12%)
Nov 09, 2021 385.50 415.50 375.00 396.00 49,953 +4.50(+1.15%)
Nov 08, 2021 403.50 417.00 370.50 391.50 116,891 -40.50(-9.38%)
Nov 05, 2021 358.50 506.99 354.00 432.00 1,021,179 +88.50(+25.76%)
Nov 04, 2021 333.00 375.00 325.63 343.50 47,825 +16.50(+5.05%)
Nov 03, 2021 325.50 345.00 321.75 327.00 9,786 -6.00(-1.80%)
Nov 02, 2021 327.00 364.50 318.00 333.00 38,755 +13.50(+4.23%)
Nov 01, 2021 319.50 330.00 316.50 319.50 5,813 -1.50(-0.47%)
Oct 29, 2021 313.50 322.50 309.00 321.00 4,425 +7.50(+2.39%)
Oct 28, 2021 312.00 316.50 307.50 313.50 3,252 +7.50(+2.45%)
Oct 27, 2021 318.00 322.50 306.00 306.00 4,107 -13.50(-4.23%)
Oct 26, 2021 330.00 319.50 6,354 -10.50(-3.18%)
Oct 25, 2021 315.00 351.00 306.00 330.00 11,525 +13.50(+4.27%)
Oct 22, 2021 327.00 316.50 9,161 -10.50(-3.21%)
Oct 21, 2021 345.00 347.25 322.50 327.00 7,578 -16.50(-4.80%)
Oct 20, 2021 340.50 351.00 333.75 343.50 4,695 +3.00(+0.88%)
Oct 19, 2021 346.50 354.75 333.00 340.50 7,788 +1.50(+0.44%)
Oct 18, 2021 357.00 358.04 334.50 339.00 8,100 -19.50(-5.44%)
Oct 15, 2021 366.00 367.38 354.00 358.50 3,910 -4.50(-1.24%)
Oct 14, 2021 367.50 375.00 361.50 363.00 3,162 -7.50(-2.02%)
Oct 13, 2021 376.50 377.25 361.50 370.50 2,818 +0.00(+0.00%)
Oct 12, 2021 379.50 380.31 366.00 370.50 2,964 -1.50(-0.40%)
Oct 11, 2021 379.50 385.10 369.00 372.00 3,647 -10.50(-2.75%)
Oct 08, 2021 399.00 406.50 379.50 382.50 5,114 -15.00(-3.77%)
Oct 07, 2021 390.00 432.00 385.50 397.50 14,624 +4.50(+1.15%)
Oct 06, 2021 390.00 401.94 361.50 393.00 14,172 -3.00(-0.76%)
Oct 05, 2021 454.50 459.00 391.50 396.00 15,627 -45.60(-10.33%)
Oct 04, 2021 430.50 442.50 394.50 441.60 14,744 +9.60(+2.22%)
Oct 01, 2021 436.50 439.50 397.50 432.00 35,814 -30.00(-6.49%)
Sep 30, 2021 343.50 535.50 333.01 462.00 392,486 +120.00(+35.09%)
Sep 29, 2021 367.50 372.57 340.50 342.00 3,818 -22.50(-6.17%)
Sep 28, 2021 381.00 385.50 363.00 364.50 3,676 -7.50(-2.02%)
Sep 27, 2021 367.50 397.50 363.00 372.00 8,391 +12.00(+3.33%)
Sep 24, 2021 381.00 391.50 360.00 360.00 4,446 -34.50(-8.75%)
Sep 23, 2021 358.50 402.15 354.00 394.50 10,000 +40.50(+11.44%)
Sep 22, 2021 360.00 376.50 349.50 354.00 8,989 +3.00(+0.85%)
Sep 21, 2021 364.50 365.55 351.00 351.00 7,081 -4.50(-1.27%)
Sep 20, 2021 375.00 386.38 349.51 355.50 6,480 -34.50(-8.85%)
Sep 17, 2021 411.00 411.00 382.50 390.00 3,874 -10.50(-2.62%)
Sep 16, 2021 390.00 432.00 375.00 400.50 16,768 +6.00(+1.52%)
Sep 15, 2021 394.50 412.50 387.00 394.50 6,781 -4.50(-1.13%)
Sep 14, 2021 423.00 424.50 382.50 399.00 8,643 -18.00(-4.32%)
Sep 13, 2021 450.00 456.00 409.50 417.00 8,249 -25.50(-5.76%)
Sep 10, 2021 457.50 490.50 441.00 442.50 15,444 -6.00(-1.34%)
Sep 09, 2021 451.50 459.00 444.01 448.50 3,436 +0.00(+0.00%)
Sep 08, 2021 462.00 472.50 441.00 448.50 5,022 -7.50(-1.64%)
Sep 07, 2021 477.00 490.50 453.00 456.00 8,184 -13.50(-2.88%)
Sep 03, 2021 502.50 523.50 466.50 469.50 8,899 -33.00(-6.57%)
Sep 02, 2021 472.50 528.00 469.50 502.50 13,776 +27.00(+5.68%)
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.