UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.42980.44000.41390.44000.4400101,578
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 20230.45000.45700.36300.40000.4000450,200
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
17 Jan 20230.60000.63000.59500.62900.6290377,100
13 Jan 20230.57000.61400.57000.59300.5930309,200
12 Jan 20230.56100.58000.54200.56900.5690319,800
11 Jan 20230.56400.58000.54000.56100.5610231,700
10 Jan 20230.59000.59000.53400.55100.5510326,700
09 Jan 20230.59600.60600.57100.58100.5810430,900
06 Jan 20230.58500.60100.56500.59000.59001,063,800
05 Jan 20230.58300.59000.56000.58700.5870308,500
04 Jan 20230.60000.60000.54600.58000.5800529,200
03 Jan 20230.57400.60000.56100.58000.5800402,200
30 Dec 20220.55000.58400.54300.56500.5650481,600
29 Dec 20220.56000.56000.51000.54300.5430927,000
28 Dec 20220.61500.61500.49000.53000.53001,750,100
27 Dec 20220.64600.65000.58300.59800.5980729,500
23 Dec 20220.68000.69300.63100.65000.6500337,700
22 Dec 20220.75500.79700.65200.67000.67001,091,100
21 Dec 20220.82900.82900.75300.76500.7650238,100
20 Dec 20220.81000.85000.77500.81600.8160323,200
19 Dec 20220.86000.91700.80500.83300.8330269,700
16 Dec 20220.90000.92300.83000.84000.8400891,100
15 Dec 20220.92500.97400.89300.89300.8930463,400
14 Dec 20221.05001.08000.93100.93100.9310777,600
13 Dec 20221.09001.10001.01001.06001.0600291,100
12 Dec 20221.08001.08001.03001.07001.0700156,300
09 Dec 20221.09001.09001.05001.06001.060064,800
08 Dec 20221.11501.13001.04001.07001.0700311,100
07 Dec 20221.13001.15001.10001.13001.130079,600
06 Dec 20221.14001.16001.11001.13001.130085,000
05 Dec 20221.14001.19001.11001.12001.1200111,200
02 Dec 20221.16001.18001.09401.15001.1500163,900
01 Dec 20221.17001.19001.14001.16001.160071,000
30 Nov 20221.14001.20001.14001.15001.1500126,900
29 Nov 20221.14001.20001.12001.17001.1700106,600
28 Nov 20221.24001.24001.12901.14001.1400374,600
25 Nov 20221.24001.24001.18001.23001.230045,500
23 Nov 20221.25001.28001.18001.19001.1900149,200
22 Nov 20221.17001.26101.15001.25001.2500450,800
21 Nov 20221.30001.30001.12001.13001.1300307,600
18 Nov 20221.32001.32001.22001.25001.2500367,200
17 Nov 20221.25001.29001.20001.24001.2400486,700
16 Nov 20221.06001.31201.02001.24001.24002,481,300
15 Nov 20221.09001.13001.06001.12001.1200137,400
14 Nov 20221.03001.11001.03001.07001.070092,500
11 Nov 20221.05001.08001.03001.06001.0600114,600
10 Nov 20221.04001.08001.02001.03001.0300113,500
09 Nov 20221.07001.07001.00501.02001.0200136,500
08 Nov 20221.07001.10001.06001.08001.080071,700
07 Nov 20221.05001.09001.05001.07001.0700126,600
04 Nov 20221.01001.11001.00001.04001.0400506,000
03 Nov 20221.08001.14001.04001.07001.0700171,900
02 Nov 20221.18001.19001.07001.10001.1000334,600
01 Nov 20221.20001.23001.11001.14001.1400211,600
31 Oct 20221.15001.22001.12001.17001.1700572,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...