Mail

ALZN - Alzamend Neuro, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	0.7000	0.7200	0.6400	0.6520	0.6520	135,700
08 Jun 2023	0.6900	0.7450	0.6800	0.7200	0.7200	141,500
07 Jun 2023	0.6600	0.7000	0.6400	0.6880	0.6880	117,800
06 Jun 2023	0.6900	0.7000	0.6220	0.6720	0.6720	249,000
05 Jun 2023	0.7490	0.7490	0.6600	0.6850	0.6850	181,700
02 Jun 2023	0.7700	0.7900	0.7160	0.7300	0.7300	264,300
01 Jun 2023	0.7250	0.7940	0.7250	0.7730	0.7730	401,400
31 May 2023	0.6800	0.7390	0.6700	0.7260	0.7260	310,700
30 May 2023	0.6500	0.6760	0.6400	0.6400	0.6400	176,200
26 May 2023	0.5900	0.6600	0.5900	0.6390	0.6390	299,700
25 May 2023	0.6000	0.6000	0.5730	0.5900	0.5900	118,900
24 May 2023	0.5500	0.5950	0.5200	0.5890	0.5890	346,500
23 May 2023	0.5240	0.5500	0.5100	0.5340	0.5340	234,400
22 May 2023	0.5000	0.5200	0.5000	0.5200	0.5200	71,600
19 May 2023	0.5300	0.5300	0.4900	0.5000	0.5000	74,300
18 May 2023	0.5200	0.5250	0.5100	0.5110	0.5110	111,700
17 May 2023	0.5200	0.5300	0.5150	0.5250	0.5250	36,000
16 May 2023	0.5400	0.5400	0.5200	0.5300	0.5300	104,400
15 May 2023	0.5200	0.5400	0.5030	0.5200	0.5200	85,500
12 May 2023	0.5220	0.5350	0.5000	0.5010	0.5010	87,900
11 May 2023	0.5250	0.5350	0.5200	0.5230	0.5230	81,800
10 May 2023	0.5000	0.5400	0.5000	0.5400	0.5400	128,200
09 May 2023	0.5100	0.5300	0.4950	0.5090	0.5090	55,500
08 May 2023	0.5100	0.5200	0.5020	0.5200	0.5200	94,400
05 May 2023	0.4950	0.5180	0.4950	0.5140	0.5140	79,100
04 May 2023	0.5100	0.5330	0.5000	0.5100	0.5100	108,700
03 May 2023	0.5300	0.5370	0.5000	0.5010	0.5010	105,500
02 May 2023	0.5340	0.5500	0.4990	0.5100	0.5100	87,400
01 May 2023	0.5600	0.5600	0.5200	0.5310	0.5310	75,000
28 Apr 2023	0.5290	0.5500	0.5200	0.5470	0.5470	101,900
27 Apr 2023	0.5100	0.5400	0.5100	0.5400	0.5400	30,200
26 Apr 2023	0.5500	0.5730	0.5010	0.5250	0.5250	174,400
25 Apr 2023	0.5810	0.6000	0.5400	0.5600	0.5600	153,300
24 Apr 2023	0.6000	0.6000	0.5840	0.5870	0.5870	93,400
21 Apr 2023	0.6000	0.6300	0.5900	0.6000	0.6000	178,300
20 Apr 2023	0.6600	0.6840	0.5870	0.5900	0.5900	189,800
19 Apr 2023	0.5580	0.7000	0.5580	0.6550	0.6550	618,000
18 Apr 2023	0.5810	0.6000	0.5500	0.5610	0.5610	105,800
17 Apr 2023	0.5870	0.6000	0.5840	0.5900	0.5900	100,600
14 Apr 2023	0.5870	0.5980	0.5850	0.5870	0.5870	111,800
13 Apr 2023	0.5870	0.5870	0.5620	0.5800	0.5800	140,800
12 Apr 2023	0.5150	0.5870	0.5150	0.5700	0.5700	347,300
11 Apr 2023	0.5000	0.5170	0.5000	0.5150	0.5150	76,000
10 Apr 2023	0.5000	0.5070	0.4700	0.5050	0.5050	66,600
06 Apr 2023	0.4970	0.5070	0.4840	0.4970	0.4970	85,900
05 Apr 2023	0.4970	0.5020	0.4800	0.4900	0.4900	103,700
04 Apr 2023	0.5000	0.5050	0.4700	0.4980	0.4980	183,600
03 Apr 2023	0.4400	0.5480	0.4110	0.4900	0.4900	785,900
31 Mar 2023	0.4200	0.4440	0.4080	0.4250	0.4250	143,700
30 Mar 2023	0.4500	0.4600	0.3700	0.4300	0.4300	126,900
29 Mar 2023	0.4400	0.4500	0.4280	0.4380	0.4380	90,100
28 Mar 2023	0.4500	0.4500	0.4200	0.4350	0.4350	81,400
27 Mar 2023	0.4100	0.4500	0.4050	0.4500	0.4500	89,500
24 Mar 2023	0.4300	0.4400	0.4140	0.4400	0.4400	102,000
23 Mar 2023	0.4360	0.4390	0.4100	0.4300	0.4300	138,500
22 Mar 2023	0.4580	0.4610	0.4250	0.4370	0.4370	879,400
21 Mar 2023	0.3800	0.4410	0.3800	0.4200	0.4200	364,000
20 Mar 2023	0.3110	0.4010	0.3110	0.3700	0.3700	551,900
17 Mar 2023	0.4500	0.4570	0.3630	0.4000	0.4000	451,500
16 Mar 2023	0.5000	0.5000	0.4510	0.4560	0.4560	249,500
15 Mar 2023	0.4660	0.5250	0.4660	0.4790	0.4790	179,900
14 Mar 2023	0.4950	0.5080	0.4800	0.4800	0.4800	78,500
13 Mar 2023	0.5100	0.5270	0.4910	0.5110	0.5110	115,300
10 Mar 2023	0.5040	0.5400	0.5000	0.5010	0.5010	92,400
09 Mar 2023	0.5100	0.5500	0.5100	0.5210	0.5210	91,800
08 Mar 2023	0.5450	0.5500	0.5200	0.5370	0.5370	94,100
07 Mar 2023	0.5490	0.5490	0.5120	0.5450	0.5450	72,600
06 Mar 2023	0.5500	0.5500	0.5200	0.5400	0.5400	95,500
03 Mar 2023	0.5400	0.5600	0.5250	0.5600	0.5600	54,100
02 Mar 2023	0.5400	0.5600	0.5300	0.5420	0.5420	47,900
01 Mar 2023	0.5390	0.5780	0.5380	0.5520	0.5520	151,800
28 Feb 2023	0.5350	0.5390	0.5300	0.5370	0.5370	91,500
27 Feb 2023	0.5300	0.5390	0.5050	0.5390	0.5390	95,400
24 Feb 2023	0.5220	0.5450	0.5000	0.5010	0.5010	216,800
23 Feb 2023	0.5500	0.5800	0.5300	0.5380	0.5380	128,200
22 Feb 2023	0.5600	0.5660	0.5450	0.5510	0.5510	97,900
21 Feb 2023	0.5800	0.5800	0.5560	0.5600	0.5600	108,800
17 Feb 2023	0.5900	0.6000	0.5600	0.5700	0.5700	129,700
16 Feb 2023	0.5860	0.6000	0.5570	0.5690	0.5690	120,300
15 Feb 2023	0.5800	0.6190	0.5800	0.5860	0.5860	194,700
14 Feb 2023	0.6070	0.6200	0.5800	0.6190	0.6190	106,500
13 Feb 2023	0.6010	0.6200	0.5810	0.6010	0.6010	177,000
10 Feb 2023	0.6300	0.6300	0.5960	0.6100	0.6100	148,000
09 Feb 2023	0.6400	0.6400	0.5990	0.6190	0.6190	304,200
08 Feb 2023	0.6750	0.6780	0.6300	0.6420	0.6420	250,900
07 Feb 2023	0.6750	0.6800	0.6400	0.6780	0.6780	154,700
06 Feb 2023	0.7200	0.7200	0.6600	0.6800	0.6800	176,300
03 Feb 2023	0.6950	0.7370	0.6890	0.7100	0.7100	277,400
02 Feb 2023	0.6800	0.7290	0.6800	0.6960	0.6960	286,800
01 Feb 2023	0.6900	0.6900	0.6600	0.6800	0.6800	156,800
31 Jan 2023	0.6610	0.7000	0.6530	0.6640	0.6640	200,100
30 Jan 2023	0.6580	0.6800	0.6580	0.6610	0.6610	139,700
27 Jan 2023	0.7100	0.7160	0.6500	0.6600	0.6600	302,500
26 Jan 2023	0.6200	0.6800	0.6200	0.6790	0.6790	275,200
25 Jan 2023	0.6100	0.6400	0.6000	0.6200	0.6200	111,100
24 Jan 2023	0.6160	0.6400	0.6080	0.6310	0.6310	312,400
23 Jan 2023	0.6000	0.6270	0.6000	0.6160	0.6160	112,600
20 Jan 2023	0.5950	0.6100	0.5710	0.5840	0.5840	171,000
19 Jan 2023	0.6000	0.6100	0.5900	0.5910	0.5910	114,100
18 Jan 2023	0.6290	0.6330	0.5800	0.6180	0.6180	311,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...