ALZN - Alzamend Neuro, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20230.70000.72000.64000.65200.6520135,700
08 Jun 20230.69000.74500.68000.72000.7200141,500
07 Jun 20230.66000.70000.64000.68800.6880117,800
06 Jun 20230.69000.70000.62200.67200.6720249,000
05 Jun 20230.74900.74900.66000.68500.6850181,700
02 Jun 20230.77000.79000.71600.73000.7300264,300
01 Jun 20230.72500.79400.72500.77300.7730401,400
31 May 20230.68000.73900.67000.72600.7260310,700
30 May 20230.65000.67600.64000.64000.6400176,200
26 May 20230.59000.66000.59000.63900.6390299,700
25 May 20230.60000.60000.57300.59000.5900118,900
24 May 20230.55000.59500.52000.58900.5890346,500
23 May 20230.52400.55000.51000.53400.5340234,400
22 May 20230.50000.52000.50000.52000.520071,600
19 May 20230.53000.53000.49000.50000.500074,300
18 May 20230.52000.52500.51000.51100.5110111,700
17 May 20230.52000.53000.51500.52500.525036,000
16 May 20230.54000.54000.52000.53000.5300104,400
15 May 20230.52000.54000.50300.52000.520085,500
12 May 20230.52200.53500.50000.50100.501087,900
11 May 20230.52500.53500.52000.52300.523081,800
10 May 20230.50000.54000.50000.54000.5400128,200
09 May 20230.51000.53000.49500.50900.509055,500
08 May 20230.51000.52000.50200.52000.520094,400
05 May 20230.49500.51800.49500.51400.514079,100
04 May 20230.51000.53300.50000.51000.5100108,700
03 May 20230.53000.53700.50000.50100.5010105,500
02 May 20230.53400.55000.49900.51000.510087,400
01 May 20230.56000.56000.52000.53100.531075,000
28 Apr 20230.52900.55000.52000.54700.5470101,900
27 Apr 20230.51000.54000.51000.54000.540030,200
26 Apr 20230.55000.57300.50100.52500.5250174,400
25 Apr 20230.58100.60000.54000.56000.5600153,300
24 Apr 20230.60000.60000.58400.58700.587093,400
21 Apr 20230.60000.63000.59000.60000.6000178,300
20 Apr 20230.66000.68400.58700.59000.5900189,800
19 Apr 20230.55800.70000.55800.65500.6550618,000
18 Apr 20230.58100.60000.55000.56100.5610105,800
17 Apr 20230.58700.60000.58400.59000.5900100,600
14 Apr 20230.58700.59800.58500.58700.5870111,800
13 Apr 20230.58700.58700.56200.58000.5800140,800
12 Apr 20230.51500.58700.51500.57000.5700347,300
11 Apr 20230.50000.51700.50000.51500.515076,000
10 Apr 20230.50000.50700.47000.50500.505066,600
06 Apr 20230.49700.50700.48400.49700.497085,900
05 Apr 20230.49700.50200.48000.49000.4900103,700
04 Apr 20230.50000.50500.47000.49800.4980183,600
03 Apr 20230.44000.54800.41100.49000.4900785,900
31 Mar 20230.42000.44400.40800.42500.4250143,700
30 Mar 20230.45000.46000.37000.43000.4300126,900
29 Mar 20230.44000.45000.42800.43800.438090,100
28 Mar 20230.45000.45000.42000.43500.435081,400
27 Mar 20230.41000.45000.40500.45000.450089,500
24 Mar 20230.43000.44000.41400.44000.4400102,000
23 Mar 20230.43600.43900.41000.43000.4300138,500
22 Mar 20230.45800.46100.42500.43700.4370879,400
21 Mar 20230.38000.44100.38000.42000.4200364,000
20 Mar 20230.31100.40100.31100.37000.3700551,900
17 Mar 20230.45000.45700.36300.40000.4000451,500
16 Mar 20230.50000.50000.45100.45600.4560249,500
15 Mar 20230.46600.52500.46600.47900.4790179,900
14 Mar 20230.49500.50800.48000.48000.480078,500
13 Mar 20230.51000.52700.49100.51100.5110115,300
10 Mar 20230.50400.54000.50000.50100.501092,400
09 Mar 20230.51000.55000.51000.52100.521091,800
08 Mar 20230.54500.55000.52000.53700.537094,100
07 Mar 20230.54900.54900.51200.54500.545072,600
06 Mar 20230.55000.55000.52000.54000.540095,500
03 Mar 20230.54000.56000.52500.56000.560054,100
02 Mar 20230.54000.56000.53000.54200.542047,900
01 Mar 20230.53900.57800.53800.55200.5520151,800
28 Feb 20230.53500.53900.53000.53700.537091,500
27 Feb 20230.53000.53900.50500.53900.539095,400
24 Feb 20230.52200.54500.50000.50100.5010216,800
23 Feb 20230.55000.58000.53000.53800.5380128,200
22 Feb 20230.56000.56600.54500.55100.551097,900
21 Feb 20230.58000.58000.55600.56000.5600108,800
17 Feb 20230.59000.60000.56000.57000.5700129,700
16 Feb 20230.58600.60000.55700.56900.5690120,300
15 Feb 20230.58000.61900.58000.58600.5860194,700
14 Feb 20230.60700.62000.58000.61900.6190106,500
13 Feb 20230.60100.62000.58100.60100.6010177,000
10 Feb 20230.63000.63000.59600.61000.6100148,000
09 Feb 20230.64000.64000.59900.61900.6190304,200
08 Feb 20230.67500.67800.63000.64200.6420250,900
07 Feb 20230.67500.68000.64000.67800.6780154,700
06 Feb 20230.72000.72000.66000.68000.6800176,300
03 Feb 20230.69500.73700.68900.71000.7100277,400
02 Feb 20230.68000.72900.68000.69600.6960286,800
01 Feb 20230.69000.69000.66000.68000.6800156,800
31 Jan 20230.66100.70000.65300.66400.6640200,100
30 Jan 20230.65800.68000.65800.66100.6610139,700
27 Jan 20230.71000.71600.65000.66000.6600302,500
26 Jan 20230.62000.68000.62000.67900.6790275,200
25 Jan 20230.61000.64000.60000.62000.6200111,100
24 Jan 20230.61600.64000.60800.63100.6310312,400
23 Jan 20230.60000.62700.60000.61600.6160112,600
20 Jan 20230.59500.61000.57100.58400.5840171,000
19 Jan 20230.60000.61000.59000.59100.5910114,100
18 Jan 20230.62900.63300.58000.61800.6180311,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...