UK Markets close in 55 mins

Alzamend Neuro, Inc. (ALZN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9300-0.0069 (-0.74%)
As of 10:31AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20220.91000.94000.89000.93000.930032,286
05 Jul 20220.90000.93700.85000.93700.9370205,500
01 Jul 20220.86400.88700.86000.87500.8750116,600
30 Jun 20220.90000.91400.85000.86400.8640382,400
29 Jun 20220.89000.90000.86100.88000.8800188,500
28 Jun 20220.91300.94000.89400.90000.900087,300
27 Jun 20220.89000.95000.89000.92700.9270177,600
24 Jun 20220.93000.95000.93000.94600.9460176,300
23 Jun 20220.92000.94500.90500.93500.9350169,800
22 Jun 20220.89000.94500.89000.92500.9250208,900
21 Jun 20220.89000.93800.89000.89000.8900191,000
17 Jun 20220.86000.90000.83100.87400.8740351,700
16 Jun 20220.85000.85000.81000.82000.8200280,100
15 Jun 20220.84000.88500.84000.84600.8460295,100
14 Jun 20220.87500.87500.83300.84400.8440188,200
13 Jun 20220.86000.91500.83000.86000.8600307,700
10 Jun 20220.92400.94900.88900.92900.9290447,800
09 Jun 20220.94900.94900.91000.92400.9240235,500
08 Jun 20220.95000.96400.92100.94200.9420300,000
07 Jun 20220.90000.96000.90000.92400.9240205,100
06 Jun 20220.97000.99700.90100.91300.9130643,400
03 Jun 20220.95101.00000.93700.97500.9750279,900
02 Jun 20220.95000.98300.93000.95500.9550166,300
01 Jun 20220.98000.98300.92300.93000.9300203,500
31 May 20220.98001.03000.93000.94200.9420959,000
27 May 20220.94501.02000.92000.94200.9420642,900
26 May 20220.89800.94400.87000.91200.9120325,600
25 May 20220.86000.91500.86000.91000.9100338,700
24 May 20220.91000.92700.86000.88300.8830383,800
23 May 20220.91000.95700.89000.92900.9290743,900
20 May 20220.90500.95000.88100.91500.9150376,900
19 May 20220.90900.92500.89000.91000.9100156,800
18 May 20220.95800.98000.90000.92900.9290305,100
17 May 20220.93000.99200.93000.99000.9900425,300
16 May 20220.92300.97700.90000.92300.9230456,200
13 May 20220.87801.02000.87800.93700.93701,293,600
12 May 20220.88000.88000.80100.87800.8780644,700
11 May 20220.95000.95000.88100.89500.8950450,900
10 May 20220.94001.00000.91000.97300.9730566,400
09 May 20220.93000.97000.89600.91200.9120616,100
06 May 20221.00001.04000.95100.98900.9890695,700
05 May 20221.03001.08001.00001.06001.0600811,900
04 May 20221.09001.11000.98001.09001.0900870,700
03 May 20220.95001.14000.94001.12001.12001,210,400
02 May 20221.01001.08001.00001.02001.0200902,000
29 Apr 20220.93001.10000.91001.02001.02003,457,100
28 Apr 20220.93000.94500.85500.90900.90903,978,800
27 Apr 20220.93000.94500.88100.92000.9200449,400
26 Apr 20220.91900.96000.90300.90700.9070405,000
25 Apr 20220.91900.96800.90200.95900.9590448,800
22 Apr 20220.93100.94000.90000.90400.9040557,100
21 Apr 20220.97000.98000.91000.93500.9350633,600
20 Apr 20221.00001.01000.95000.97600.9760642,000
19 Apr 20220.98501.03000.97000.99900.9990530,700
18 Apr 20221.01001.15000.98000.98500.98501,165,000
14 Apr 20221.08001.08001.01001.04001.04001,208,100
13 Apr 20221.10001.24001.06001.10001.10006,225,200
12 Apr 20221.07001.08001.00001.02001.02002,124,600
11 Apr 20221.12001.12001.03001.05001.0500716,800
08 Apr 20221.06001.14001.03001.12001.12001,233,000
07 Apr 20221.08001.09001.04001.05001.0500553,400
06 Apr 20221.11001.12001.01001.09001.0900968,300
05 Apr 20221.17001.19001.11001.11001.1100801,400
04 Apr 20221.18001.22001.14001.20001.2000524,500
01 Apr 20221.22001.24001.16001.16001.1600799,500
31 Mar 20221.20001.28001.16401.23001.23002,554,100
30 Mar 20221.29001.29001.16001.17001.17001,271,100
29 Mar 20221.18001.34001.18001.27001.27002,146,600
28 Mar 20221.21001.28001.18001.22001.22001,667,100
25 Mar 20221.24001.28001.17001.23001.2300943,300
24 Mar 20221.34001.34001.17001.24001.24001,699,100
23 Mar 20221.30001.40001.27001.35001.35003,013,600
22 Mar 20221.33001.45001.25001.33001.330014,630,000
21 Mar 20221.19001.19001.08001.11001.11001,366,500
18 Mar 20221.04001.19001.01001.13001.13001,203,600
17 Mar 20220.99201.15000.96001.03001.03001,923,400
16 Mar 20220.92901.03000.92000.99100.9910780,800
15 Mar 20220.93000.95000.88100.91000.9100411,400
14 Mar 20220.95001.00000.92000.95100.9510386,700
11 Mar 20221.05001.10000.96000.96000.9600932,700
10 Mar 20221.08001.09001.05001.07001.0700334,400
09 Mar 20221.08001.14001.06101.11001.1100446,400
08 Mar 20221.07001.10001.00001.05001.0500783,700
07 Mar 20221.14001.16001.05001.05001.0500894,700
04 Mar 20221.17001.19101.13001.15001.1500329,700
03 Mar 20221.17001.22001.15001.20001.2000425,200
02 Mar 20221.26001.26001.16001.19001.1900612,700
01 Mar 20221.20001.29501.19101.24001.2400795,100
28 Feb 20221.15001.18001.13001.18001.1800432,900
25 Feb 20221.21001.21001.12001.15001.1500337,200
24 Feb 20221.09001.18001.05001.18001.1800952,200
23 Feb 20221.18001.23001.15001.19001.1900461,300
22 Feb 20221.26001.29901.15501.18001.18001,414,700
18 Feb 20221.34001.35001.27001.28001.2800505,900
17 Feb 20221.39001.39201.32001.33001.3300342,500
16 Feb 20221.37001.41001.35001.39001.3900420,200
15 Feb 20221.40001.40001.34001.38001.3800333,500
14 Feb 20221.40001.41001.33001.34001.3400319,200
11 Feb 20221.43001.49001.35201.40001.4000731,200
10 Feb 20221.38001.53001.38001.42001.42001,328,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...