Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

Alzamend Neuro, Inc. (ALZN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.4400

+0.0100

(+2.33%)

At close: 04:00PM EDT

0.4400

0.00

(0.00%)

After hours:

06:47PM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.4298	0.4400	0.4139	0.4400	0.4400	101,578
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	450,200
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
17 Jan 2023	0.6000	0.6300	0.5950	0.6290	0.6290	377,100
13 Jan 2023	0.5700	0.6140	0.5700	0.5930	0.5930	309,200
12 Jan 2023	0.5610	0.5800	0.5420	0.5690	0.5690	319,800
11 Jan 2023	0.5640	0.5800	0.5400	0.5610	0.5610	231,700
10 Jan 2023	0.5900	0.5900	0.5340	0.5510	0.5510	326,700
09 Jan 2023	0.5960	0.6060	0.5710	0.5810	0.5810	430,900
06 Jan 2023	0.5850	0.6010	0.5650	0.5900	0.5900	1,063,800
05 Jan 2023	0.5830	0.5900	0.5600	0.5870	0.5870	308,500
04 Jan 2023	0.6000	0.6000	0.5460	0.5800	0.5800	529,200
03 Jan 2023	0.5740	0.6000	0.5610	0.5800	0.5800	402,200
30 Dec 2022	0.5500	0.5840	0.5430	0.5650	0.5650	481,600
29 Dec 2022	0.5600	0.5600	0.5100	0.5430	0.5430	927,000
28 Dec 2022	0.6150	0.6150	0.4900	0.5300	0.5300	1,750,100
27 Dec 2022	0.6460	0.6500	0.5830	0.5980	0.5980	729,500
23 Dec 2022	0.6800	0.6930	0.6310	0.6500	0.6500	337,700
22 Dec 2022	0.7550	0.7970	0.6520	0.6700	0.6700	1,091,100
21 Dec 2022	0.8290	0.8290	0.7530	0.7650	0.7650	238,100
20 Dec 2022	0.8100	0.8500	0.7750	0.8160	0.8160	323,200
19 Dec 2022	0.8600	0.9170	0.8050	0.8330	0.8330	269,700
16 Dec 2022	0.9000	0.9230	0.8300	0.8400	0.8400	891,100
15 Dec 2022	0.9250	0.9740	0.8930	0.8930	0.8930	463,400
14 Dec 2022	1.0500	1.0800	0.9310	0.9310	0.9310	777,600
13 Dec 2022	1.0900	1.1000	1.0100	1.0600	1.0600	291,100
12 Dec 2022	1.0800	1.0800	1.0300	1.0700	1.0700	156,300
09 Dec 2022	1.0900	1.0900	1.0500	1.0600	1.0600	64,800
08 Dec 2022	1.1150	1.1300	1.0400	1.0700	1.0700	311,100
07 Dec 2022	1.1300	1.1500	1.1000	1.1300	1.1300	79,600
06 Dec 2022	1.1400	1.1600	1.1100	1.1300	1.1300	85,000
05 Dec 2022	1.1400	1.1900	1.1100	1.1200	1.1200	111,200
02 Dec 2022	1.1600	1.1800	1.0940	1.1500	1.1500	163,900
01 Dec 2022	1.1700	1.1900	1.1400	1.1600	1.1600	71,000
30 Nov 2022	1.1400	1.2000	1.1400	1.1500	1.1500	126,900
29 Nov 2022	1.1400	1.2000	1.1200	1.1700	1.1700	106,600
28 Nov 2022	1.2400	1.2400	1.1290	1.1400	1.1400	374,600
25 Nov 2022	1.2400	1.2400	1.1800	1.2300	1.2300	45,500
23 Nov 2022	1.2500	1.2800	1.1800	1.1900	1.1900	149,200
22 Nov 2022	1.1700	1.2610	1.1500	1.2500	1.2500	450,800
21 Nov 2022	1.3000	1.3000	1.1200	1.1300	1.1300	307,600
18 Nov 2022	1.3200	1.3200	1.2200	1.2500	1.2500	367,200
17 Nov 2022	1.2500	1.2900	1.2000	1.2400	1.2400	486,700
16 Nov 2022	1.0600	1.3120	1.0200	1.2400	1.2400	2,481,300
15 Nov 2022	1.0900	1.1300	1.0600	1.1200	1.1200	137,400
14 Nov 2022	1.0300	1.1100	1.0300	1.0700	1.0700	92,500
11 Nov 2022	1.0500	1.0800	1.0300	1.0600	1.0600	114,600
10 Nov 2022	1.0400	1.0800	1.0200	1.0300	1.0300	113,500
09 Nov 2022	1.0700	1.0700	1.0050	1.0200	1.0200	136,500
08 Nov 2022	1.0700	1.1000	1.0600	1.0800	1.0800	71,700
07 Nov 2022	1.0500	1.0900	1.0500	1.0700	1.0700	126,600
04 Nov 2022	1.0100	1.1100	1.0000	1.0400	1.0400	506,000
03 Nov 2022	1.0800	1.1400	1.0400	1.0700	1.0700	171,900
02 Nov 2022	1.1800	1.1900	1.0700	1.1000	1.1000	334,600
01 Nov 2022	1.2000	1.2300	1.1100	1.1400	1.1400	211,600
31 Oct 2022	1.1500	1.2200	1.1200	1.1700	1.1700	572,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2230-0.0058(-0.47%)

Bitcoin GBP22,364.68-787.77(-3.40%)

Luxurious new rental properties to put on your radar

Alzamend Neuro, Inc. (ALZN)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2230
-0.0058(-0.47%)

Bitcoin GBP
22,364.68
-787.77(-3.40%)