UK markets closed

Alzamend Neuro, Inc. (ALZN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9800-0.0400 (-1.98%)
At close: 04:00PM EST
1.9300 -0.05 (-2.53%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20212.05002.07001.94001.98001.98001,476,500
02 Dec 20211.95002.08001.91002.02002.02001,509,100
01 Dec 20212.12002.13001.92001.95001.95002,072,700
30 Nov 20212.25002.29002.03002.14002.14003,025,500
29 Nov 20212.31002.34002.15002.22002.22001,409,900
26 Nov 20212.22002.30002.15002.27002.27001,110,600
24 Nov 20212.10002.38102.02002.37002.37003,925,600
23 Nov 20211.93002.34001.90002.14502.14506,756,900
22 Nov 20212.19002.19001.87001.90001.90003,384,700
19 Nov 20212.13002.24002.12002.17002.17001,285,500
18 Nov 20212.21002.28002.12002.13002.13002,219,600
17 Nov 20212.25002.32002.19002.20002.20001,663,000
16 Nov 20212.26002.30702.20002.27002.27001,717,800
15 Nov 20212.32002.39002.25002.29002.29002,138,600
12 Nov 20212.36002.42002.29002.34002.34002,479,400
11 Nov 20212.39002.46002.23002.40002.40004,774,200
10 Nov 20212.61002.61002.14002.15002.150010,722,100
09 Nov 20212.57002.77002.50002.64002.64007,507,200
08 Nov 20212.69002.78002.47002.61002.610017,585,600
05 Nov 20212.39003.38002.36002.88002.8800151,840,600
04 Nov 20212.22002.50002.17102.29002.29007,174,300
03 Nov 20212.17002.30002.14502.18002.18001,472,700
02 Nov 20212.18002.43002.12002.22002.22005,818,700
01 Nov 20212.13002.20002.11002.13002.1300874,100
29 Oct 20212.09002.15002.06002.14002.1400663,900
28 Oct 20212.08002.11002.05002.09002.0900487,900
27 Oct 20212.12002.15002.04002.04002.0400617,400
26 Oct 20212.20002.22002.10002.13002.1300953,600
25 Oct 20212.10002.34002.04002.20002.20001,730,400
22 Oct 20212.18002.20002.04002.11002.11001,374,200
21 Oct 20212.30002.31502.15002.18002.18001,140,300
20 Oct 20212.27002.34002.22502.29002.2900709,300
19 Oct 20212.31002.36502.22002.27002.27001,168,900
18 Oct 20212.38002.38702.23002.26002.26001,213,800
15 Oct 20212.44002.44902.36002.39002.3900579,300
14 Oct 20212.45402.50002.41002.42002.4200474,000
13 Oct 20212.51002.51502.41002.47002.4700422,100
12 Oct 20212.53002.53502.44002.47002.4700445,000
11 Oct 20212.53002.56702.46002.48002.4800547,000
08 Oct 20212.66002.71002.53002.55002.5500763,800
07 Oct 20212.60002.88002.57002.65002.65002,195,700
06 Oct 20212.60002.68002.41002.62002.62002,129,100
05 Oct 20213.03003.06002.61002.64002.64002,345,600
04 Oct 20212.87002.95002.63002.95002.95002,214,200
01 Oct 20212.91002.93002.65002.88002.88005,372,200
30 Sept 20212.29003.57002.22003.08003.080058,912,500
29 Sept 20212.45002.48402.27002.28002.2800579,000
28 Sept 20212.54002.57002.42002.43002.4300551,600
27 Sept 20212.45002.65002.42002.48002.48001,260,700
24 Sept 20212.54002.61002.40002.40002.4000667,000
23 Sept 20212.39002.68102.36002.63002.63001,501,100
22 Sept 20212.40002.51002.33002.36002.36001,348,300
21 Sept 20212.43002.43702.34002.34002.34001,063,300
20 Sept 20212.50002.57602.33002.37002.3700972,800
17 Sept 20212.74002.74002.55002.60002.6000581,200
16 Sept 20212.60002.88002.50002.67002.67002,516,300
15 Sept 20212.63002.75002.58002.63002.63001,020,800
14 Sept 20212.82002.83002.55002.66002.66001,296,700
13 Sept 20213.00003.04002.73002.78002.78001,239,000
10 Sept 20213.05003.27002.94002.95002.95002,302,400
09 Sept 20213.01003.06002.96002.99002.9900522,900
08 Sept 20213.08003.15002.94002.99002.9900754,700
07 Sept 20213.18003.27003.02003.05003.05001,225,700
03 Sept 20213.35003.49003.11003.13003.13001,332,500
02 Sept 20213.15003.52003.13003.35003.35002,064,600
01 Sept 20213.08003.19002.93003.17003.17001,324,200
31 Aug 20213.06003.21003.03003.06003.06001,454,200
30 Aug 20212.92003.33002.85003.08003.08003,119,900
27 Aug 20213.01003.05002.83002.89002.8900945,000
26 Aug 20213.03003.09702.95003.01003.0100567,400
25 Aug 20213.31803.31802.96003.02003.02002,288,800
24 Aug 20213.33003.39003.24003.29003.2900776,900
23 Aug 20213.25003.38003.22003.29003.2900664,500
20 Aug 20213.28003.47003.20003.24003.2400924,900
19 Aug 20213.25003.48003.23003.34003.3400774,100
18 Aug 20213.36003.57003.25003.30003.3000450,200
17 Aug 20213.41003.46003.22003.30003.3000806,300
16 Aug 20213.59003.61003.45003.50003.5000370,300
13 Aug 20213.81003.83303.44003.48003.4800776,900
12 Aug 20214.09004.14003.76003.83003.8300641,100
11 Aug 20214.14004.17004.01604.07004.0700449,900
10 Aug 20214.10004.33003.94004.07004.07001,074,400
09 Aug 20214.14004.19004.02004.04004.0400433,500
06 Aug 20214.23004.27003.94004.16004.1600833,900
05 Aug 20214.29004.34004.18104.22004.2200574,600
04 Aug 20214.45004.54004.21004.35004.35001,098,600
03 Aug 20214.54604.54904.27004.30004.3000910,300
02 Aug 20214.56004.84004.45004.47004.47001,408,300
30 Jul 20214.60004.86004.40004.42504.42501,140,700
29 Jul 20215.08005.23804.60004.66004.66002,417,200
28 Jul 20214.42006.74004.33005.22005.220010,970,100
27 Jul 20214.80004.84004.30004.42004.42001,525,900
26 Jul 20215.28005.29004.87004.91004.91002,248,900
23 Jul 20218.14008.28005.63005.73005.730028,185,400
22 Jul 20215.96006.65005.56005.74005.74004,541,200
21 Jul 20215.24005.72005.20005.53005.53001,562,200
20 Jul 20215.25005.46005.07005.25005.2500993,900
19 Jul 20215.97005.97004.85005.27005.27001,989,100
16 Jul 20216.63006.87006.13006.17006.17002,400,200
15 Jul 20216.45007.17006.10006.98006.98003,892,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...