UK markets open in 6 hours 50 minutes

Alzamend Neuro, Inc. (ALZN)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.2198-0.0001 (-0.05%)
At close: 04:00PM EDT
0.2226 +0.00 (+1.27%)
After hours: 07:26PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20230.22000.22990.21000.21980.2198213,573
22 Sept 20230.22500.23500.21100.22000.2200170,200
21 Sept 20230.24100.24100.22600.22900.229074,900
20 Sept 20230.24100.24100.22600.23000.230050,800
19 Sept 20230.23900.25000.22500.23900.239097,600
18 Sept 20230.24500.26700.22600.22600.2260155,900
15 Sept 20230.21700.24000.21700.24000.2400251,000
14 Sept 20230.23000.24200.21100.22400.2240436,500
13 Sept 20230.24100.26000.22700.22700.2270173,200
12 Sept 20230.23000.25000.23000.23100.2310209,700
11 Sept 20230.23000.25500.22300.22800.2280239,500
08 Sept 20230.27000.27300.24000.24300.2430371,000
07 Sept 20230.28000.28000.25000.27000.2700353,200
06 Sept 20230.28500.28500.27000.27500.275056,000
05 Sept 20230.29900.29900.26200.28100.2810116,300
01 Sept 20230.28500.28500.27200.27600.2760102,200
31 Aug 20230.27200.28000.26200.26200.2620151,400
30 Aug 20230.28000.28900.26200.28000.2800428,900
29 Aug 20230.27100.28000.26100.28000.2800174,800
28 Aug 20230.27000.28300.25300.28000.2800145,100
25 Aug 20230.28600.29000.25500.27000.2700115,700
24 Aug 20230.28500.29400.25600.27500.2750213,700
23 Aug 20230.28600.30000.28000.29100.291044,800
22 Aug 20230.29800.30000.28200.29000.290082,100
21 Aug 20230.28000.30000.28000.29600.2960176,400
18 Aug 20230.27200.29000.26000.28200.2820287,200
17 Aug 20230.28700.29000.27600.28000.2800240,500
16 Aug 20230.31000.31000.28000.29000.2900219,000
15 Aug 20230.33000.34200.27500.30900.3090603,100
14 Aug 20230.36200.38000.34200.34200.3420140,600
11 Aug 20230.37100.38700.35200.36000.3600264,000
10 Aug 20230.39900.40000.38000.38700.3870203,300
09 Aug 20230.39600.40500.37000.39100.3910416,100
08 Aug 20230.40200.42000.38700.39100.3910140,000
07 Aug 20230.42000.42000.39600.40100.4010172,400
04 Aug 20230.38600.44700.38600.41200.4120113,900
03 Aug 20230.45900.46000.38000.39400.3940397,300
02 Aug 20230.46900.47000.45100.45900.459076,800
01 Aug 20230.45800.48000.45100.46900.4690200,700
31 Jul 20230.46100.47900.45000.45300.4530119,200
28 Jul 20230.44000.48800.44000.47400.474088,200
27 Jul 20230.44500.48900.44500.47000.470045,700
26 Jul 20230.45000.45000.43200.45000.450095,100
25 Jul 20230.49000.52000.44000.44000.4400299,700
24 Jul 20230.48100.51000.48100.48500.485077,000
21 Jul 20230.49500.50000.48200.48200.4820151,400
20 Jul 20230.50000.53000.49000.49300.4930201,800
19 Jul 20230.50100.54000.50000.52100.5210142,100
18 Jul 20230.51700.51900.50000.51400.5140164,000
17 Jul 20230.49800.53600.49800.51700.5170156,200
14 Jul 20230.51400.52100.49100.50200.5020142,100
13 Jul 20230.50100.52600.50000.51100.5110119,600
12 Jul 20230.50500.52500.50100.50600.5060304,900
11 Jul 20230.50100.52000.50100.51100.511086,800
10 Jul 20230.51900.52800.49000.50500.5050123,500
07 Jul 20230.49200.52800.48900.51500.5150144,100
06 Jul 20230.51000.53000.48800.49200.4920170,400
05 Jul 20230.52600.52600.49000.50800.5080140,300
03 Jul 20230.49500.53500.49000.51000.510070,500
30 Jun 20230.55000.55000.50000.51000.510070,900
29 Jun 20230.49000.50800.49000.49900.4990139,000
28 Jun 20230.50500.51000.49000.49600.4960304,000
27 Jun 20230.56600.56600.49000.50000.5000472,800
26 Jun 20230.60000.60000.52100.56100.5610190,100
23 Jun 20230.65000.66000.55000.56500.5650515,300
22 Jun 20230.66000.71000.66000.67200.6720350,100
21 Jun 20230.68000.70000.66700.68600.686068,900
20 Jun 20230.68500.70500.66000.68900.689099,700
16 Jun 20230.68000.68800.65200.67600.676066,400
15 Jun 20230.65000.69000.65000.68000.680050,800
14 Jun 20230.70000.71000.65000.65100.651092,500
13 Jun 20230.72000.72000.67500.68000.6800144,800
12 Jun 20230.67000.72000.65500.70600.7060131,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...