UK markets close in 7 hours 27 minutes

Alzamend Neuro, Inc. (ALZN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9104-0.0187 (-2.01%)
At close: 04:00PM EDT
0.9300 +0.02 (+2.15%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.90900.92500.89000.91000.9100152,800
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 20220.87801.02000.87800.93700.93701,292,700
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 20221.00001.04000.95100.98900.9890691,000
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 20220.93001.10000.91001.02001.02003,433,100
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
09 Feb 20221.41001.47001.33501.39001.3900857,500
08 Feb 20221.39001.42501.37001.39001.3900524,600
07 Feb 20221.37001.48001.36001.43001.4300837,000
04 Feb 20221.40001.43001.35001.36001.36001,004,500
03 Feb 20221.44001.51001.43501.45001.4500477,800
02 Feb 20221.56001.58001.46001.51001.5100579,100
01 Feb 20221.50001.59501.48301.56001.5600311,400
31 Jan 20221.45001.55001.44001.53001.5300844,500
28 Jan 20221.43001.45001.33001.44001.4400527,800
27 Jan 20221.44001.51001.37001.38001.3800630,400
26 Jan 20221.50001.62001.43501.46001.46001,514,500
25 Jan 20221.43001.47001.41001.47001.4700593,900
24 Jan 20221.36001.52001.25001.51001.51002,700,100
21 Jan 20221.66001.69001.49001.52001.52001,855,100
20 Jan 20221.65001.79001.64901.66001.66001,500,900
19 Jan 20221.64001.69001.60001.62001.62001,224,400
18 Jan 20221.75001.77001.61001.62001.62001,581,700
14 Jan 20221.85001.87001.75001.79001.79001,514,900
13 Jan 20221.85001.98001.82001.84001.84004,219,100
12 Jan 20221.88001.92001.81001.84001.84001,164,900
11 Jan 20221.86001.94001.85001.90001.90001,188,500
10 Jan 20221.91001.91501.77001.86001.86002,297,700
07 Jan 20221.98001.99001.89001.92001.92001,554,000
06 Jan 20221.99002.06001.95001.97001.97002,039,200
05 Jan 20222.13002.18001.95001.99001.99004,174,600
04 Jan 20222.04002.44001.95002.23002.230021,056,100
03 Jan 20221.92002.07001.89002.01002.01001,379,400
31 Dec 20211.90002.07001.90001.90001.90001,434,100
30 Dec 20211.87002.00001.87001.96001.96001,629,500
29 Dec 20212.17202.17201.93001.94001.94002,462,100
28 Dec 20212.15002.25002.10002.18002.18001,575,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...