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

Alzamend Neuro Inc (NQ: ALZN )

1.770 +0.060 (+3.51%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2024 8.900 9.000 8.600 8.600 479 -0.13(-1.44%)
Jan 30, 2024 8.700 9.000 8.600 8.726 1,895 +0.03(+0.30%)
Jan 29, 2024 8.400 9.000 8.398 8.700 2,074 +0.60(+7.41%)
Jan 26, 2024 9.300 9.300 7.400 8.100 9,132 -0.95(-10.51%)
Jan 25, 2024 9.196 9.299 9.000 9.051 1,488 -0.14(-1.58%)
Jan 24, 2024 9.000 9.196 8.800 9.196 2,363 +0.35(+3.99%)
Jan 23, 2024 9.300 9.300 8.800 8.843 3,382 -0.06(-0.70%)
Jan 22, 2024 8.999 9.209 8.900 8.905 1,407 +0.04(+0.39%)
Jan 19, 2024 9.000 9.093 8.850 8.870 1,272 -0.23(-2.53%)
Jan 18, 2024 9.100 9.300 9.000 9.100 578 -0.20(-2.15%)
Jan 17, 2024 9.300 9.300 8.800 9.300 3,557 -0.03(-0.32%)
Jan 16, 2024 9.700 9.700 9.310 9.330 2,711 -0.41(-4.25%)
Jan 12, 2024 9.800 9.969 9.400 9.744 1,404 +0.44(+4.77%)
Jan 11, 2024 9.970 9.970 9.300 9.300 5,420 -0.59(-5.95%)
Jan 10, 2024 9.600 9.973 9.500 9.888 8,452 +0.09(+0.90%)
Jan 09, 2024 9.898 9.971 9.600 9.800 2,365 -0.10(-1.01%)
Jan 08, 2024 9.500 9.971 9.100 9.900 6,584 +0.40(+4.21%)
Jan 05, 2024 9.950 9.950 9.201 9.500 2,613 -0.27(-2.77%)
Jan 04, 2024 9.400 9.771 9.100 9.771 5,261 +0.44(+4.76%)
Jan 03, 2024 9.243 9.400 8.900 9.327 6,506 +0.13(+1.38%)
Jan 02, 2024 9.240 9.546 8.825 9.200 6,550 +0.30(+3.37%)
Dec 29, 2023 9.000 9.700 8.734 8.900 10,397 +0.00(+0.00%)
Dec 28, 2023 8.800 9.200 8.710 8.900 5,550 +0.05(+0.56%)
Dec 27, 2023 9.010 9.190 8.613 8.850 5,853 -0.16(-1.76%)
Dec 26, 2023 9.243 9.500 8.671 9.009 4,288 -0.01(-0.11%)
Dec 22, 2023 9.100 9.242 8.800 9.019 6,344 +0.02(+0.21%)
Dec 21, 2023 8.921 9.698 8.800 9.000 9,603 +0.58(+6.94%)
Dec 20, 2023 10.00 10.00 8.416 8.416 14,863 -1.18(-12.33%)
Dec 19, 2023 9.700 10.10 9.200 9.600 8,576 -0.40(-4.00%)
Dec 18, 2023 10.20 10.35 9.607 10.00 7,270 +0.00(+0.00%)
Dec 15, 2023 10.40 10.60 9.849 10.00 4,591 -0.50(-4.76%)
Dec 14, 2023 10.20 11.00 10.00 10.50 9,514 +0.20(+1.94%)
Dec 13, 2023 10.00 10.30 9.603 10.30 4,699 +0.40(+4.04%)
Dec 12, 2023 10.20 10.26 9.662 9.900 6,628 -0.10(-1.00%)
Dec 11, 2023 10.50 10.50 10.00 10.00 30,404 -0.70(-6.54%)
Dec 08, 2023 11.10 11.10 10.30 10.70 6,639 -0.40(-3.60%)
Dec 07, 2023 11.00 11.44 10.70 11.10 11,371 +0.50(+4.72%)
Dec 06, 2023 11.10 11.10 10.20 10.60 6,967 +0.20(+1.92%)
Dec 05, 2023 10.30 10.55 10.10 10.40 5,308 +0.10(+0.97%)
Dec 04, 2023 11.40 11.50 10.20 10.30 10,583 -0.90(-8.04%)
Dec 01, 2023 12.10 12.10 11.00 11.20 10,272 -0.90(-7.44%)
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%)
Sep 01, 2023 42.67 42.67 40.84 41.33 686 +2.00(+5.07%)
Aug 31, 2023 40.74 42.00 39.33 39.33 1,009 -2.67(-6.36%)
Aug 30, 2023 42.00 43.35 39.36 42.00 2,849 +0.03(+0.07%)
Aug 29, 2023 40.65 42.00 39.08 41.97 1,165 -0.03(-0.07%)
Aug 28, 2023 40.50 42.38 37.95 42.00 967 +1.50(+3.70%)
Aug 25, 2023 42.84 43.45 38.27 40.50 771 -0.75(-1.82%)
Aug 24, 2023 42.75 44.02 38.34 41.25 1,406 -2.33(-5.34%)
Aug 23, 2023 42.90 44.98 42.00 43.58 298 +0.09(+0.21%)
Aug 22, 2023 44.66 44.98 42.28 43.48 547 -0.93(-2.09%)
Aug 21, 2023 42.00 45.00 42.00 44.41 1,176 +2.19(+5.19%)
Aug 18, 2023 40.74 43.50 38.92 42.23 1,917 +0.23(+0.54%)
Aug 17, 2023 43.05 43.50 41.37 42.00 1,549 -1.50(-3.45%)
Aug 16, 2023 46.50 46.50 42.00 43.50 1,455 -2.85(-6.15%)
Aug 15, 2023 49.50 51.24 41.27 46.35 4,022 -4.89(-9.54%)
Aug 14, 2023 54.33 57.00 51.24 51.24 935 -2.76(-5.11%)
Aug 11, 2023 55.50 58.05 52.80 54.00 1,813 -3.99(-6.88%)
Aug 10, 2023 59.85 60.00 57.02 57.99 1,340 -0.66(-1.13%)
Aug 09, 2023 59.41 60.81 55.50 58.65 2,773 +0.00(+0.00%)
Aug 08, 2023 60.30 63.00 58.03 58.65 933 -1.52(-2.52%)
Aug 07, 2023 63.00 63.00 59.41 60.16 1,142 -1.65(-2.67%)
Aug 04, 2023 58.50 67.02 57.91 61.81 759 +2.77(+4.70%)
Aug 03, 2023 69.00 68.98 57.00 59.04 2,666 -9.81(-14.25%)
Aug 02, 2023 70.50 70.50 67.59 68.85 512 -1.50(-2.13%)
Aug 01, 2023 68.70 72.00 67.69 70.35 1,337 +2.40(+3.53%)
Jul 31, 2023 69.00 71.91 67.50 67.95 794 -3.08(-4.33%)
Jul 28, 2023 66.00 73.20 66.00 71.03 588 +0.54(+0.77%)
Jul 27, 2023 66.75 73.41 66.75 70.48 304 +2.98(+4.42%)
Jul 26, 2023 67.50 67.50 64.80 67.50 633 +1.50(+2.27%)
Jul 25, 2023 73.52 78.00 66.00 66.00 1,984 -6.75(-9.28%)
Jul 24, 2023 72.17 76.50 72.17 72.75 513 +0.53(+0.73%)
Jul 21, 2023 74.25 75.00 72.22 72.22 1,009 -1.73(-2.33%)
Jul 20, 2023 75.00 79.50 73.50 73.95 1,345 -4.17(-5.34%)
Jul 19, 2023 75.00 81.00 75.05 78.12 947 +1.09(+1.42%)
Jul 18, 2023 77.61 77.81 75.03 77.03 1,093 -0.58(-0.75%)
Jul 17, 2023 74.66 80.37 74.66 77.61 1,041 +2.31(+3.07%)
Jul 14, 2023 77.04 78.17 73.58 75.30 947 -1.35(-1.76%)
Jul 13, 2023 75.00 78.92 75.00 76.65 797 +0.75(+0.99%)
Jul 12, 2023 75.00 78.69 75.18 75.90 2,032 -0.75(-0.98%)
Jul 11, 2023 75.15 77.98 75.08 76.65 578 +0.90(+1.19%)
Jul 10, 2023 77.82 79.16 73.55 75.75 822 -1.55(-2.00%)
Jul 07, 2023 73.83 79.20 73.41 77.30 977 +3.47(+4.69%)
Jul 06, 2023 76.50 79.50 73.22 73.83 1,169 -2.40(-3.15%)
Jul 05, 2023 78.87 78.87 73.50 76.23 927 -0.27(-0.35%)
Jul 03, 2023 74.31 80.25 73.50 76.50 469 +0.00(+0.00%)
Jun 30, 2023 82.50 82.50 75.03 76.50 473 +1.59(+2.12%)
Jun 29, 2023 73.50 76.17 73.50 74.91 926 +0.57(+0.77%)
Jun 28, 2023 75.00 76.50 73.52 74.34 2,024 -0.66(-0.88%)
Jun 27, 2023 84.92 84.92 73.50 75.00 3,152 -9.18(-10.91%)
Jun 26, 2023 90.00 90.00 78.08 84.18 1,267 -0.58(-0.69%)
Jun 23, 2023 97.50 99.00 82.50 84.77 3,454 -15.99(-15.87%)
Jun 22, 2023 99.00 106.48 98.98 100.75 2,334 -2.09(-2.03%)
Jun 21, 2023 102.00 105.00 100.00 102.84 459 -0.52(-0.51%)
Jun 20, 2023 103.50 105.80 99.00 103.36 664 +2.02(+2.00%)
Jun 16, 2023 102.00 103.12 97.86 101.34 444 -0.66(-0.65%)
Jun 15, 2023 97.50 103.50 97.50 102.00 338 +24.03(+30.82%)
May 08, 2023 76.50 78.00 75.34 77.97 629 +0.93(+1.21%)
May 05, 2023 75.00 77.64 74.25 77.04 528 +0.57(+0.75%)
May 04, 2023 76.50 79.94 75.00 76.47 724 +1.30(+1.74%)
May 03, 2023 79.50 80.49 75.00 75.17 701 -1.33(-1.75%)
May 02, 2023 80.03 82.48 74.86 76.50 579 -3.19(-4.01%)
May 01, 2023 84.00 84.00 78.00 79.69 500 -2.40(-2.92%)
Apr 28, 2023 79.35 82.50 78.02 82.09 679 +1.11(+1.37%)
Apr 27, 2023 76.50 80.98 76.50 80.98 175 +2.22(+2.82%)
Apr 26, 2023 82.50 85.89 75.12 78.77 1,163 -5.23(-6.23%)
Apr 25, 2023 87.00 90.00 81.02 84.00 1,021 -4.00(-4.55%)
Apr 24, 2023 90.00 90.00 87.54 88.00 622 -2.00(-2.22%)
Apr 21, 2023 90.00 94.50 88.52 90.00 1,189 +1.52(+1.71%)
Apr 20, 2023 99.00 102.64 88.03 88.48 1,265 -9.77(-9.94%)
Apr 19, 2023 84.00 104.97 83.70 98.25 4,112 +14.17(+16.86%)
Apr 18, 2023 87.15 89.98 82.50 84.08 705 -4.42(-5.00%)
Apr 17, 2023 88.09 90.00 87.60 88.50 670 +0.41(+0.46%)
Apr 14, 2023 88.05 89.70 87.73 88.09 745 +1.09(+1.26%)
Apr 13, 2023 88.00 88.05 84.36 87.00 938 +1.50(+1.75%)
Apr 12, 2023 77.25 88.05 77.25 85.50 2,248 +8.20(+10.62%)
Apr 11, 2023 75.00 77.55 75.00 77.30 506 +1.53(+2.02%)
Apr 10, 2023 75.00 76.03 70.52 75.77 443 +1.25(+1.67%)
Apr 06, 2023 75.00 76.03 72.64 74.52 572 +1.02(+1.39%)
Apr 05, 2023 74.61 75.24 72.00 73.50 691 -1.12(-1.51%)
Apr 04, 2023 75.00 75.75 70.50 74.62 1,224 +1.12(+1.53%)
Apr 03, 2023 66.00 82.20 61.66 73.50 5,234 +9.75(+15.29%)
Mar 31, 2023 63.00 66.53 61.12 63.75 957 -0.72(-1.12%)
Mar 30, 2023 67.50 69.03 55.50 64.47 845 -1.25(-1.89%)
Mar 29, 2023 66.00 67.50 64.14 65.72 602 +0.42(+0.64%)
Mar 28, 2023 67.50 67.50 63.03 65.30 542 -2.20(-3.27%)
Mar 27, 2023 61.50 67.50 60.75 67.50 596 +1.50(+2.27%)
Mar 24, 2023 64.50 66.00 62.09 66.00 681 +1.50(+2.33%)
Mar 23, 2023 66.00 65.79 61.50 64.50 910 -1.05(-1.60%)
Mar 22, 2023 69.00 69.21 63.73 65.55 5,825 +2.55(+4.05%)
Mar 21, 2023 57.02 66.14 57.02 63.00 2,426 +7.48(+13.48%)
Mar 20, 2023 46.50 60.08 46.58 55.52 3,669 -4.48(-7.47%)
Mar 17, 2023 67.50 68.49 54.39 60.00 3,010 -8.46(-12.36%)
Mar 16, 2023 75.00 75.00 67.65 68.46 1,674 -3.45(-4.80%)
Mar 15, 2023 69.83 78.75 69.83 71.91 1,199 -0.09(-0.13%)
Mar 14, 2023 74.31 76.19 72.00 72.00 520 -4.61(-6.01%)
Mar 13, 2023 76.50 79.09 73.59 76.61 768 +1.45(+1.94%)
Mar 10, 2023 75.64 80.98 75.00 75.15 616 -2.95(-3.78%)
Mar 09, 2023 76.50 82.50 76.50 78.11 611 -2.44(-3.04%)
Mar 08, 2023 81.75 82.50 78.00 80.55 627 -1.20(-1.47%)
Mar 07, 2023 82.28 82.38 76.80 81.75 482 +0.77(+0.94%)
Mar 06, 2023 82.50 82.50 78.00 80.98 636 -3.02(-3.59%)
Mar 03, 2023 81.00 84.00 78.80 84.00 360 +2.66(+3.26%)
Mar 02, 2023 81.00 84.00 79.53 81.34 319 -1.45(-1.76%)
Mar 01, 2023 80.85 86.70 80.67 82.80 1,012 +2.27(+2.81%)
Feb 28, 2023 80.17 80.83 79.50 80.53 602 -0.26(-0.32%)
Feb 27, 2023 79.50 80.85 75.73 80.79 635 +5.57(+7.40%)
Feb 24, 2023 78.00 81.75 75.00 75.22 1,445 -5.42(-6.72%)
Feb 23, 2023 82.50 86.98 79.50 80.64 854 -2.04(-2.47%)
Feb 22, 2023 84.00 84.83 81.67 82.68 638 -1.32(-1.57%)
Feb 21, 2023 87.00 87.00 83.34 84.00 725 -1.50(-1.75%)
Feb 17, 2023 88.50 90.00 84.03 85.50 864 +0.09(+0.11%)
Feb 16, 2023 88.50 90.00 83.53 85.41 802 -2.51(-2.85%)
Feb 15, 2023 87.00 92.88 87.00 87.92 1,298 -4.96(-5.35%)
Feb 14, 2023 91.00 92.92 87.00 92.88 710 +2.79(+3.10%)
Feb 13, 2023 90.17 93.00 87.15 90.09 1,180 -1.42(-1.56%)
Feb 10, 2023 94.50 94.50 89.40 91.52 986 -1.35(-1.45%)
Feb 09, 2023 96.00 96.00 89.86 92.86 2,021 -3.44(-3.57%)
Feb 08, 2023 102.00 101.70 94.52 96.30 1,662 -5.40(-5.31%)
Feb 07, 2023 101.28 102.00 96.02 101.70 1,031 -0.25(-0.25%)
Feb 06, 2023 108.00 108.00 99.02 101.95 1,175 -4.55(-4.27%)
Feb 03, 2023 103.50 110.53 103.32 106.50 1,849 +2.07(+1.98%)
Feb 02, 2023 102.00 109.32 102.00 104.43 1,912 +2.43(+2.38%)
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.