Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alzamend Neuro Inc
(NQ:
ALZN
)
0.4900
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
2.090
2.150
2.060
2.140
663,894
+0.05(+2.39%)
Oct 28, 2021
2.080
2.110
2.050
2.090
487,869
+0.05(+2.45%)
Oct 27, 2021
2.120
2.150
2.040
2.040
616,111
-0.09(-4.23%)
Oct 26, 2021
2.200
2.130
953,101
-0.07(-3.18%)
Oct 25, 2021
2.100
2.340
2.040
2.200
1,728,858
+0.09(+4.27%)
Oct 22, 2021
2.180
2.110
1,374,194
-0.07(-3.21%)
Oct 21, 2021
2.300
2.315
2.150
2.180
1,136,730
-0.11(-4.80%)
Oct 20, 2021
2.270
2.340
2.225
2.290
704,344
+0.02(+0.88%)
Oct 19, 2021
2.310
2.365
2.220
2.270
1,168,269
+0.01(+0.44%)
Oct 18, 2021
2.380
2.387
2.230
2.260
1,215,138
-0.13(-5.44%)
Oct 15, 2021
2.440
2.449
2.360
2.390
586,510
-0.03(-1.24%)
Oct 14, 2021
2.450
2.500
2.410
2.420
474,357
-0.05(-2.02%)
Oct 13, 2021
2.510
2.515
2.410
2.470
422,781
+0.00(+0.00%)
Oct 12, 2021
2.530
2.535
2.440
2.470
444,605
-0.01(-0.40%)
Oct 11, 2021
2.530
2.567
2.460
2.480
547,186
-0.07(-2.75%)
Oct 08, 2021
2.660
2.710
2.530
2.550
767,192
-0.10(-3.77%)
Oct 07, 2021
2.600
2.880
2.570
2.650
2,193,740
+0.03(+1.15%)
Oct 06, 2021
2.600
2.680
2.410
2.620
2,125,944
-0.02(-0.76%)
Oct 05, 2021
3.030
3.060
2.610
2.640
2,344,073
-0.30(-10.33%)
Oct 04, 2021
2.870
2.950
2.630
2.944
2,211,632
+0.06(+2.22%)
Oct 01, 2021
2.910
2.930
2.650
2.880
5,372,245
-0.20(-6.49%)
Sep 30, 2021
2.290
3.570
2.220
3.080
58,872,984
+0.80(+35.09%)
Sep 29, 2021
2.450
2.484
2.270
2.280
572,846
-0.15(-6.17%)
Sep 28, 2021
2.540
2.570
2.420
2.430
551,515
-0.05(-2.02%)
Sep 27, 2021
2.450
2.650
2.420
2.480
1,258,787
+0.08(+3.33%)
Sep 24, 2021
2.540
2.610
2.400
2.400
667,045
-0.23(-8.75%)
Sep 23, 2021
2.390
2.681
2.360
2.630
1,500,146
+0.27(+11.44%)
Sep 22, 2021
2.400
2.510
2.330
2.360
1,348,446
+0.02(+0.85%)
Sep 21, 2021
2.430
2.437
2.340
2.340
1,062,205
-0.03(-1.27%)
Sep 20, 2021
2.500
2.576
2.330
2.370
972,104
-0.23(-8.85%)
Sep 17, 2021
2.740
2.740
2.550
2.600
581,202
-0.07(-2.62%)
Sep 16, 2021
2.600
2.880
2.500
2.670
2,515,233
+0.04(+1.52%)
Sep 15, 2021
2.630
2.750
2.580
2.630
1,017,249
-0.03(-1.13%)
Sep 14, 2021
2.820
2.830
2.550
2.660
1,296,569
-0.12(-4.32%)
Sep 13, 2021
3.000
3.040
2.730
2.780
1,237,364
-0.17(-5.76%)
Sep 10, 2021
3.050
3.270
2.940
2.950
2,316,723
-0.04(-1.34%)
Sep 09, 2021
3.010
3.060
2.960
2.990
515,458
+0.00(+0.00%)
Sep 08, 2021
3.080
3.150
2.940
2.990
753,432
-0.05(-1.64%)
Sep 07, 2021
3.180
3.270
3.020
3.040
1,227,632
-0.09(-2.88%)
Sep 03, 2021
3.350
3.490
3.110
3.130
1,334,935
-0.22(-6.57%)
Sep 02, 2021
3.150
3.520
3.130
3.350
2,066,471
+0.18(+5.68%)
Sep 01, 2021
3.080
3.190
2.950
3.170
1,331,829
+0.11(+3.59%)
Aug 31, 2021
3.060
3.210
3.030
3.060
1,453,415
-0.02(-0.65%)
Aug 30, 2021
2.920
3.330
2.850
3.080
3,110,804
+0.19(+6.57%)
Aug 27, 2021
3.010
3.050
2.830
2.890
947,134
-0.12(-3.99%)
Aug 26, 2021
3.030
3.097
2.950
3.010
567,379
-0.01(-0.33%)
Aug 25, 2021
3.320
3.318
2.960
3.020
2,282,806
-0.27(-8.21%)
Aug 24, 2021
3.330
3.390
3.240
3.290
772,733
+0.00(+0.00%)
Aug 23, 2021
3.250
3.380
3.220
3.290
663,692
+0.05(+1.54%)
Aug 20, 2021
3.280
3.470
3.200
3.240
926,629
-0.10(-2.99%)
Aug 19, 2021
3.250
3.480
3.230
3.340
772,998
+0.04(+1.21%)
Aug 18, 2021
3.360
3.570
3.250
3.300
449,657
+0.00(+0.00%)
Aug 17, 2021
3.410
3.460
3.220
3.300
805,818
-0.20(-5.71%)
Aug 16, 2021
3.590
3.610
3.450
3.500
370,398
+0.02(+0.57%)
Aug 13, 2021
3.810
3.833
3.440
3.480
782,981
-0.35(-9.14%)
Aug 12, 2021
4.090
4.140
3.760
3.830
643,885
-0.24(-5.90%)
Aug 11, 2021
4.140
4.170
4.016
4.070
448,874
+0.00(+0.00%)
Aug 10, 2021
4.100
4.330
3.940
4.070
1,073,302
+0.03(+0.74%)
Aug 09, 2021
4.140
4.190
4.020
4.040
419,757
-0.12(-2.88%)
Aug 06, 2021
4.230
4.270
3.940
4.160
836,586
-0.06(-1.42%)
Aug 05, 2021
4.290
4.340
4.181
4.220
565,813
-0.13(-2.99%)
Aug 04, 2021
4.450
4.540
4.210
4.350
1,098,365
+0.05(+1.16%)
Aug 03, 2021
4.550
4.549
4.270
4.300
875,976
-0.17(-3.80%)
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
.