Alzamend Neuro Inc (NQ: ALZN )

0.8754 +0.0110 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 0.8600 0.8871 0.8600 0.8754 116,940 +0.01(+1.27%)
Jun 30, 2022 0.9000 0.9138 0.8500 0.8644 382,391 -0.02(-1.81%)
Jun 29, 2022 0.8900 0.9000 0.8609 0.8803 188,205 -0.02(-2.19%)
Jun 28, 2022 0.9134 0.9400 0.8941 0.9000 87,342 -0.03(-2.94%)
Jun 27, 2022 0.8900 0.9500 0.8900 0.9273 177,571 -0.02(-2.01%)
Jun 24, 2022 0.9300 0.9500 0.9300 0.9463 179,334 +0.01(+1.25%)
Jun 23, 2022 0.9200 0.9451 0.9050 0.9346 169,820 +0.01(+1.09%)
Jun 22, 2022 0.8903 0.9450 0.8903 0.9245 208,786 +0.03(+3.88%)
Jun 21, 2022 0.8900 0.9381 0.8900 0.8900 191,007 +0.02(+1.81%)
Jun 17, 2022 0.8600 0.9000 0.8310 0.8742 352,786 +0.05(+6.61%)
Jun 16, 2022 0.8500 0.8500 0.8101 0.8200 280,133 -0.03(-3.07%)
Jun 15, 2022 0.8400 0.8853 0.8400 0.8460 294,127 +0.00(+0.21%)
Jun 14, 2022 0.8800 0.8750 0.8333 0.8442 183,565 -0.02(-1.85%)
Jun 13, 2022 0.8600 0.9150 0.8300 0.8601 307,663 -0.07(-7.39%)
Jun 10, 2022 0.9242 0.9490 0.8890 0.9287 485,323 +0.00(+0.49%)
Jun 09, 2022 0.9500 0.9490 0.9100 0.9242 235,497 -0.02(-1.92%)
Jun 08, 2022 0.9500 0.9640 0.9213 0.9423 300,120 +0.02(+2.04%)
Jun 07, 2022 0.9000 0.9596 0.9000 0.9235 204,658 +0.01(+1.21%)
Jun 06, 2022 0.9700 0.9968 0.9008 0.9125 643,368 -0.06(-6.41%)
Jun 03, 2022 0.9510 1.000 0.9373 0.9750 280,868 +0.02(+2.15%)
Jun 02, 2022 0.9500 0.9825 0.9302 0.9545 166,443 +0.02(+2.63%)
Jun 01, 2022 0.9800 0.9825 0.9230 0.9300 203,471 -0.01(-1.22%)
May 31, 2022 0.9800 1.030 0.9300 0.9415 954,854 -0.00(-0.03%)
May 27, 2022 0.9400 1.020 0.9200 0.9418 642,902 +0.03(+3.27%)
May 26, 2022 0.9000 0.9440 0.8700 0.9120 323,567 +0.00(+0.22%)
May 25, 2022 0.8600 0.9150 0.8600 0.9100 338,683 +0.03(+3.01%)
May 24, 2022 0.9100 0.9270 0.8600 0.8834 364,658 -0.05(-4.87%)
May 23, 2022 0.9100 0.9570 0.8900 0.9286 740,643 +0.01(+1.49%)
May 20, 2022 0.9050 0.9495 0.8810 0.9150 374,686 +0.00(+0.51%)
May 19, 2022 0.9090 0.9250 0.8900 0.9104 154,685 -0.02(-2.01%)
May 18, 2022 0.9580 0.9800 0.9000 0.9291 305,160 -0.06(-6.14%)
May 17, 2022 0.9300 0.9921 0.9300 0.9899 424,959 +0.07(+7.25%)
May 16, 2022 0.9200 0.9768 0.9000 0.9230 455,106 -0.01(-1.54%)
May 13, 2022 0.8800 1.020 0.8782 0.9374 1,293,605 +0.06(+6.74%)
May 12, 2022 0.8800 0.8803 0.8005 0.8782 644,435 -0.02(-1.84%)
May 11, 2022 0.9500 0.9500 0.8807 0.8947 449,051 -0.08(-8.03%)
May 10, 2022 0.9400 0.9999 0.9100 0.9728 564,621 +0.06(+6.68%)
May 09, 2022 0.9300 0.9699 0.8957 0.9119 616,058 -0.08(-7.76%)
May 06, 2022 1.000 1.040 0.9512 0.9886 695,665 -0.07(-6.74%)
May 05, 2022 1.030 1.080 1.000 1.060 811,689 -0.03(-2.75%)
May 04, 2022 1.090 1.110 0.9800 1.090 866,177 -0.03(-2.68%)
May 03, 2022 0.9500 1.140 0.9400 1.120 1,209,329 +0.10(+9.80%)
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.