UK markets closed

Alzamend Neuro, Inc. (ALZN)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
3.8100-0.1200 (-3.05%)
At close: 04:00PM EDT
3.8100 0.00 (0.00%)
After hours: 04:36PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20244.00004.16003.62003.81003.810026,600
25 Jul 20243.75004.24003.75003.89003.890067,300
24 Jul 20243.82003.89103.62003.64003.640010,600
23 Jul 20243.63004.10003.45003.75503.755027,600
22 Jul 20243.72003.72003.27003.52003.520013,000
19 Jul 20243.95003.95003.70003.72003.72006,900
18 Jul 20244.00004.42003.77003.81003.810018,600
17 Jul 20244.10004.35003.93403.97003.970020,100
16 Jul 20243.75004.25003.52003.97003.970053,200
16 Jul 20241:10 Stock split
15 Jul 20244.00004.10003.71003.73003.730018,090
12 Jul 20244.14004.50003.94004.13004.130014,750
11 Jul 20244.40004.50004.20004.27004.27005,850
10 Jul 20244.47004.60004.10004.42004.42005,930
09 Jul 20244.60004.60004.30004.40004.400015,410
08 Jul 20244.20004.69004.13004.60004.600014,910
05 Jul 20244.03004.10003.80003.91003.91006,200
03 Jul 20243.96004.20003.71003.90003.90003,650
02 Jul 20244.09004.50003.95003.96003.96005,220
01 Jul 20243.91004.20003.91004.09004.09002,930
28 Jun 20244.06004.20003.90003.94003.94003,740
27 Jun 20244.09004.10003.90004.00004.00002,680
26 Jun 20244.10004.10003.82003.86003.86002,950
25 Jun 20243.90004.10003.82003.82003.82002,470
24 Jun 20244.14004.20003.69003.90003.900013,320
21 Jun 20244.24004.24003.89004.20004.20004,390
20 Jun 20244.19004.30003.98003.99003.990011,640
18 Jun 20244.00004.26003.80003.99003.990017,330
17 Jun 20244.46004.60003.90004.00004.000015,380
14 Jun 20245.08005.09004.41004.55004.550016,450
13 Jun 20245.36005.67004.88005.67005.670073,730
12 Jun 20245.43005.50004.64004.90004.900010,080
11 Jun 20245.62005.63005.07005.40005.40001,400
10 Jun 20245.77005.78005.58005.60005.60003,170
07 Jun 20245.56005.87005.56005.80005.8000840
06 Jun 20245.80006.00005.54005.80005.80005,120
05 Jun 20245.80006.10005.59005.80005.80002,120
04 Jun 20245.70006.00005.55005.80005.80002,100
03 Jun 20246.30006.30005.55005.80005.80005,690
31 May 20246.17006.17005.60005.90005.90001,880
30 May 20246.10006.20005.81005.81005.8100920
29 May 20246.10006.10005.55005.78005.78004,010
28 May 20245.80006.00005.70005.73005.73003,580
24 May 20246.24006.30005.90006.00006.00003,110
23 May 20246.29006.30005.65005.94005.94009,800
22 May 20246.59006.80006.00006.20006.20005,680
21 May 20246.31006.80006.20006.30006.30001,950
20 May 20246.59006.59006.21006.34006.34002,780
17 May 20246.35006.79006.00006.34006.34003,230
16 May 20246.20006.60006.09006.49006.49009,530
15 May 20246.39006.39005.71006.20006.20006,850
14 May 20245.20007.30005.10006.00006.000048,210
13 May 20245.54005.54004.89005.05005.050011,070
10 May 20245.72005.72005.02005.43005.43006,370
09 May 20245.50005.90004.80005.90005.900039,440
08 May 20245.97006.00005.21005.28005.28008,340
07 May 20247.05007.10004.39005.63005.630047,950
06 May 20247.20007.40007.01007.04007.04002,970
03 May 20247.35007.40007.15007.26007.26001,900
02 May 20247.40007.40007.00007.35007.35002,560
01 May 20247.65007.70007.00007.18007.18003,970
30 Apr 20247.30007.80007.10007.11007.11001,750
29 Apr 20247.50007.50007.00007.10007.10002,110
26 Apr 20247.40007.40007.00007.20007.20001,440
25 Apr 20247.20007.30007.00007.00007.00002,530
24 Apr 20247.14007.30007.05007.09007.09001,970
23 Apr 20246.86007.30006.85007.26007.26002,010
22 Apr 20247.00007.00006.70006.85006.85004,850
19 Apr 20247.14007.14006.52006.76006.76002,870
18 Apr 20247.20007.20006.83006.91006.91002,770
17 Apr 20247.70007.70007.00007.24007.24005,900
16 Apr 20247.41008.40007.41007.62007.62005,460
15 Apr 20248.56008.80007.41007.41007.410011,680
12 Apr 20249.00009.00008.49008.50008.50003,290
11 Apr 20249.28009.28008.85008.93008.9300840
10 Apr 20248.91009.28008.80008.80008.8000540
09 Apr 20249.29009.30008.80009.13009.13002,670
08 Apr 20248.80009.30008.71008.80008.80005,190
05 Apr 20249.30009.30008.85008.85008.85005,960
04 Apr 20249.01009.30008.90009.00009.00004,670
03 Apr 20249.16009.40008.85008.85008.85002,060
02 Apr 20249.00009.80008.80009.09009.09007,120
01 Apr 20249.90009.90008.62008.80008.800019,860
28 Mar 20249.800010.40009.800010.000010.00001,670
27 Mar 20249.750010.50009.600010.200010.20001,910
26 Mar 202410.500010.50009.54009.95009.95006,710
25 Mar 202410.600010.650010.000010.100010.10006,240
22 Mar 202410.700010.700010.100010.700010.70003,100
21 Mar 202410.400011.020010.240010.500010.50002,160
20 Mar 202410.400011.000010.000010.400010.40005,670
19 Mar 20249.600010.80009.600010.600010.60004,950
18 Mar 20249.300010.20009.30009.70009.70003,240
15 Mar 20249.30009.70009.30009.30009.30005,440
14 Mar 202410.500010.50009.31009.70009.700012,260
13 Mar 202411.000011.00009.500010.500010.500012,220
12 Mar 202412.200012.200010.600011.200011.20006,070
11 Mar 202412.300012.400011.500012.000012.00005,330
08 Mar 202411.100012.030010.600011.800011.800010,880
07 Mar 202410.700011.000010.000010.600010.600012,710
06 Mar 202412.000012.700010.520011.200011.200026,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...