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
)
0.6336
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024
0.6347
0.6785
0.6001
0.6336
32,280
-0.02(-2.37%)
May 16, 2024
0.6200
0.6600
0.6089
0.6490
95,343
+0.03(+4.68%)
May 15, 2024
0.6390
0.6390
0.5710
0.6200
68,460
+0.02(+3.33%)
May 14, 2024
0.5200
0.7300
0.5100
0.6000
480,929
+0.09(+18.81%)
May 13, 2024
0.5535
0.5535
0.4894
0.5050
109,677
-0.04(-7.03%)
May 10, 2024
0.5700
0.5723
0.5017
0.5432
63,680
-0.05(-7.93%)
May 09, 2024
0.5500
0.5900
0.4800
0.5900
393,367
+0.06(+11.74%)
May 08, 2024
0.5974
0.5999
0.5210
0.5280
83,356
-0.03(-6.20%)
May 07, 2024
0.7100
0.7099
0.4388
0.5629
479,366
-0.14(-20.02%)
May 06, 2024
0.7200
0.7400
0.7010
0.7038
29,661
-0.02(-3.06%)
May 03, 2024
0.7350
0.7400
0.7152
0.7260
18,974
-0.01(-1.22%)
May 02, 2024
0.7400
0.7400
0.7000
0.7350
25,614
+0.02(+2.37%)
May 01, 2024
0.7651
0.7700
0.7000
0.7180
39,722
+0.01(+0.98%)
Apr 30, 2024
0.7300
0.7800
0.7100
0.7110
17,538
+0.00(+0.14%)
Apr 29, 2024
0.7500
0.7500
0.7000
0.7100
21,110
-0.01(-1.32%)
Apr 26, 2024
0.7400
0.7400
0.7000
0.7195
14,435
+0.02(+2.79%)
Apr 25, 2024
0.7200
0.7300
0.7000
0.7000
25,277
-0.01(-1.30%)
Apr 24, 2024
0.7135
0.7300
0.7053
0.7092
19,675
-0.02(-2.26%)
Apr 23, 2024
0.6900
0.7295
0.6850
0.7256
20,097
+0.04(+5.93%)
Apr 22, 2024
0.7000
0.7001
0.6700
0.6850
48,450
+0.01(+1.41%)
Apr 19, 2024
0.7140
0.7140
0.6516
0.6755
28,688
-0.02(-2.24%)
Apr 18, 2024
0.7200
0.7200
0.6833
0.6910
27,536
-0.03(-4.57%)
Apr 17, 2024
0.7700
0.7700
0.7000
0.7241
59,038
-0.04(-5.01%)
Apr 16, 2024
0.7410
0.8400
0.7410
0.7623
54,621
+0.02(+2.86%)
Apr 15, 2024
0.8562
0.8801
0.7410
0.7411
116,809
-0.11(-12.81%)
Apr 12, 2024
0.9000
0.9000
0.8485
0.8500
32,934
-0.04(-4.76%)
Apr 11, 2024
0.9275
0.9275
0.8850
0.8925
8,396
+0.01(+1.42%)
Apr 10, 2024
0.8908
0.9275
0.8800
0.8800
5,357
-0.03(-3.65%)
Apr 09, 2024
0.9290
0.9299
0.8800
0.9133
26,685
+0.03(+3.78%)
Apr 08, 2024
0.8800
0.9300
0.8711
0.8800
51,887
-0.01(-0.58%)
Apr 05, 2024
0.9300
0.9300
0.8850
0.8851
59,604
-0.01(-1.66%)
Apr 04, 2024
0.9007
0.9300
0.8901
0.9000
46,770
+0.02(+1.69%)
Apr 03, 2024
0.9200
0.9399
0.8850
0.8850
20,570
-0.02(-2.64%)
Apr 02, 2024
0.9000
0.9800
0.8800
0.9090
71,205
+0.03(+3.30%)
Apr 01, 2024
0.9900
0.9900
0.8620
0.8800
198,585
-0.12(-12.00%)
Mar 28, 2024
0.9800
1.040
0.9800
1.000
16,662
-0.02(-1.96%)
Mar 27, 2024
0.9753
1.050
0.9604
1.020
19,094
+0.02(+2.49%)
Mar 26, 2024
1.050
1.050
0.9536
0.9952
67,078
-0.01(-1.47%)
Mar 25, 2024
1.060
1.065
1.000
1.010
62,378
-0.06(-5.61%)
Mar 22, 2024
1.070
1.070
1.010
1.070
31,044
+0.02(+1.90%)
Mar 21, 2024
1.040
1.102
1.024
1.050
21,598
+0.01(+0.96%)
Mar 20, 2024
1.040
1.100
1.000
1.040
56,746
-0.02(-1.89%)
Mar 19, 2024
0.9600
1.080
0.9600
1.060
49,057
+0.09(+9.28%)
Mar 18, 2024
0.9300
1.020
0.9300
0.9700
32,369
+0.04(+4.30%)
Mar 15, 2024
0.9300
0.9700
0.9300
0.9300
54,408
-0.04(-4.12%)
Mar 14, 2024
1.050
1.050
0.9310
0.9700
118,299
-0.08(-7.62%)
Mar 13, 2024
1.100
1.100
0.9500
1.050
122,245
-0.07(-6.25%)
Mar 12, 2024
1.220
1.220
1.060
1.120
60,282
-0.08(-6.67%)
Mar 11, 2024
1.230
1.240
1.150
1.200
53,409
+0.02(+1.69%)
Mar 08, 2024
1.110
1.202
1.060
1.180
108,844
+0.12(+11.32%)
Mar 07, 2024
1.070
1.100
1.000
1.060
127,124
-0.06(-5.36%)
Mar 06, 2024
1.200
1.270
1.052
1.120
265,087
-0.05(-4.27%)
Mar 05, 2024
0.9800
1.290
0.9500
1.170
699,027
+0.20(+20.81%)
Mar 04, 2024
0.9500
0.9700
0.9100
0.9685
86,135
+0.05(+5.50%)
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
.