UK markets closed

Alzamend Neuro, Inc. (ALZN)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.6000+0.0114 (+1.94%)
At close: 04:00PM EDT
0.5979 -0.00 (-0.35%)
After hours: 06:12PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.62400.63000.59000.60000.600031,100
23 May 20240.62900.63000.56500.59400.594098,000
22 May 20240.65900.68000.60000.62000.620056,800
21 May 20240.63100.68000.62000.63000.630019,500
20 May 20240.65900.65900.62100.63400.634027,800
17 May 20240.63500.67900.60000.63400.634032,300
16 May 20240.62000.66000.60900.64900.649095,300
15 May 20240.63900.63900.57100.62000.620068,500
14 May 20240.52000.73000.51000.60000.6000482,100
13 May 20240.55400.55400.48900.50500.5050110,700
10 May 20240.57200.57200.50200.54300.543063,700
09 May 20240.55000.59000.48000.59000.5900394,400
08 May 20240.59700.60000.52100.52800.528083,400
07 May 20240.70500.71000.43900.56300.5630479,500
06 May 20240.72000.74000.70100.70400.704029,700
03 May 20240.73500.74000.71500.72600.726019,000
02 May 20240.74000.74000.70000.73500.735025,600
01 May 20240.76500.77000.70000.71800.718039,700
30 Apr 20240.73000.78000.71000.71100.711017,500
29 Apr 20240.75000.75000.70000.71000.710021,100
26 Apr 20240.74000.74000.70000.72000.720014,400
25 Apr 20240.72000.73000.70000.70000.700025,300
24 Apr 20240.71400.73000.70500.70900.709019,700
23 Apr 20240.68600.73000.68500.72600.726020,100
22 Apr 20240.70000.70000.67000.68500.685048,500
19 Apr 20240.71400.71400.65200.67600.676028,000
18 Apr 20240.72000.72000.68300.69100.691027,700
17 Apr 20240.77000.77000.70000.72400.724059,000
16 Apr 20240.74100.84000.74100.76200.762054,600
15 Apr 20240.85600.88000.74100.74100.7410116,800
12 Apr 20240.90000.90000.84900.85000.850032,900
11 Apr 20240.92800.92800.88500.89300.89308,400
10 Apr 20240.89100.92800.88000.88000.88005,400
09 Apr 20240.92900.93000.88000.91300.913026,700
08 Apr 20240.88000.93000.87100.88000.880051,900
05 Apr 20240.93000.93000.88500.88500.885059,600
04 Apr 20240.90100.93000.89000.90000.900046,700
03 Apr 20240.91600.94000.88500.88500.885020,600
02 Apr 20240.90000.98000.88000.90900.909071,200
01 Apr 20240.99000.99000.86200.88000.8800198,600
28 Mar 20240.98001.04000.98001.00001.000016,700
27 Mar 20240.97501.05000.96001.02001.020019,100
26 Mar 20241.05001.05000.95400.99500.995067,100
25 Mar 20241.06001.06501.00001.01001.010062,400
22 Mar 20241.07001.07001.01001.07001.070031,000
21 Mar 20241.04001.10201.02401.05001.050021,600
20 Mar 20241.04001.10001.00001.04001.040056,700
19 Mar 20240.96001.08000.96001.06001.060049,500
18 Mar 20240.93001.02000.93000.97000.970032,400
15 Mar 20240.93000.97000.93000.93000.930054,400
14 Mar 20241.05001.05000.93100.97000.9700122,600
13 Mar 20241.10001.10000.95001.05001.0500122,200
12 Mar 20241.22001.22001.06001.12001.120060,700
11 Mar 20241.23001.24001.15001.20001.200053,300
08 Mar 20241.11001.20301.06001.18001.1800108,500
07 Mar 20241.07001.10001.00001.06001.0600127,100
06 Mar 20241.20001.27001.05201.12001.1200267,000
05 Mar 20240.98001.29000.95001.17001.1700704,300
04 Mar 20240.95000.97000.91000.96900.969087,100
01 Mar 20240.94000.94000.90200.91800.918014,300
29 Feb 20240.94000.94000.90000.91600.916027,900
28 Feb 20240.92000.92000.88000.91000.910018,500
27 Feb 20240.90200.92600.90000.90000.900011,500
26 Feb 20240.88600.91500.88000.90600.906021,000
23 Feb 20240.90000.90000.87700.89600.896023,400
22 Feb 20240.86000.90000.86000.88100.881012,400
21 Feb 20240.89200.90000.86000.86500.865012,800
20 Feb 20240.89000.90000.85100.90000.900050,900
16 Feb 20240.92000.93000.85000.85000.850019,000
15 Feb 20240.88200.93000.86000.88300.883037,600
14 Feb 20240.95000.96700.87000.90000.900011,500
13 Feb 20240.92000.93000.88000.90900.909014,000
12 Feb 20240.98000.98000.90000.92000.920037,000
09 Feb 20240.93000.93000.86000.91900.91908,700
08 Feb 20240.87000.95000.87000.94000.940015,400
07 Feb 20240.91000.91000.86000.88300.883043,300
06 Feb 20240.87900.91000.87800.89100.891011,200
05 Feb 20240.88000.92000.86900.86900.869014,200
02 Feb 20240.88200.93000.87200.87500.87509,100
01 Feb 20240.90000.90000.86000.87100.871012,100
31 Jan 20240.89000.90000.86000.86000.86004,800
30 Jan 20240.87000.90000.86000.87300.873019,000
29 Jan 20240.84000.90000.84000.87000.870026,800
26 Jan 20240.93000.93000.74000.81000.810091,100
25 Jan 20240.92000.93000.90000.90500.905014,900
24 Jan 20240.90000.92000.88000.92000.920023,600
23 Jan 20240.93000.93000.88000.88400.884033,800
22 Jan 20240.90000.92100.89000.89100.891015,100
19 Jan 20240.90500.90900.88500.88700.887012,600
18 Jan 20240.90800.93000.90000.91000.91005,800
17 Jan 20240.93000.93000.88000.93000.930035,600
16 Jan 20240.97000.97000.93100.93300.933027,600
12 Jan 20240.98000.99700.94000.97400.974014,000
11 Jan 20240.99700.99700.93000.93000.930054,200
10 Jan 20240.96000.99700.95000.98900.989085,300
09 Jan 20240.99000.99700.96000.98000.980023,900
08 Jan 20240.95000.99700.91000.99000.990066,400
05 Jan 20240.99500.99500.92000.95000.950026,000
04 Jan 20240.94000.97700.91000.97700.977052,600
03 Jan 20240.92400.94000.89000.93300.933065,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...