Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Alzamend Neuro, Inc. - Common Stock (ALZN)

1.2200
-0.0300 (-2.40%)
NASDAQ· Last Trade: Jun 21st, 1:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alzamend Neuro, Inc. - Common Stock (ALZN)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20261.251.261.221.2245,0311.22
6/17/20261.251.281.221.2555,9461.25
6/16/20261.271.291.231.2872,0411.28
6/15/20261.211.311.171.23172,9261.23
6/12/20261.131.241.131.2161,2121.21
6/11/20261.161.251.141.1533,3281.15
6/10/20261.141.161.121.1641,6471.16
6/09/20261.151.161.121.1523,5131.15
6/08/20261.101.161.101.1614,5511.16
6/05/20261.151.151.101.1117,2781.11
6/04/20261.141.151.111.1414,0591.14
6/03/20261.151.161.111.1534,0411.15
6/02/20261.161.161.121.1445,9761.14
6/01/20261.211.241.151.17127,6361.17
5/29/20261.111.241.111.1970,6741.19
5/28/20261.131.161.131.1523,1651.15
5/27/20261.131.191.121.1532,6351.15
5/26/20261.101.181.091.1571,4631.15
5/22/20261.211.211.111.1362,2021.13
5/21/20261.181.291.131.17375,1651.17
5/20/20261.021.251.001.20178,7581.20
5/19/20261.021.041.011.0115,9151.01
5/18/20261.051.051.021.0213,5101.02
5/15/20261.011.051.001.0234,7171.02
5/14/20261.031.071.031.0325,3471.03
5/13/20261.001.021.001.0418,7081.04
5/12/20261.041.061.011.0222,4481.02
5/11/20261.031.091.031.0557,0801.05
5/08/20261.021.081.011.0744,1561.07
5/07/20261.081.091.061.0637,8501.06
5/06/20261.071.101.071.1052,1051.10
5/05/20261.101.121.061.0767,2831.07
5/04/20261.121.151.111.1123,9991.11
5/01/20261.111.161.081.1230,1921.12
4/30/20261.041.141.031.1443,6251.14
4/29/20261.071.111.031.0690,8951.06
4/28/20261.081.111.041.1020,9071.10
4/27/20261.101.111.071.0823,4521.08
4/24/20261.151.171.071.1151,9241.11
4/23/20261.181.211.071.1365,4521.13
4/22/20261.101.111.031.1058,0461.10
4/21/20261.081.141.061.0747,1531.07
4/20/20261.131.131.061.1122,2401.11
4/17/20261.031.151.001.12168,1131.12
4/16/20261.001.010.971.0048,8101.00
4/15/20261.061.060.991.0250,8261.02
4/14/20260.881.070.861.04368,1921.04
4/13/20260.850.900.840.9059,5650.90
4/10/20260.910.930.850.8672,8730.86
4/09/20260.930.970.900.9050,5620.90
4/08/20260.941.050.890.9361,4030.93
4/07/20260.950.950.880.9380,2840.93
4/06/20260.991.040.940.9565,1790.95
4/02/20261.011.030.981.0096,0091.00
4/01/20261.081.091.001.0281,7801.02
3/31/20261.041.121.021.06138,2041.06
3/30/20261.021.100.981.06166,0831.06
3/27/20261.441.441.011.05700,0621.05
3/26/20261.841.911.461.502,211,4761.50
3/25/20261.811.931.801.9349,9541.93
3/24/20261.861.861.761.8065,9961.80
3/23/20261.831.891.801.8636,7431.86