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

Alzamend Neuro, Inc. - Common Stock (ALZN)

1.1400
+0.0800 (7.55%)
NASDAQ · Last Trade: Apr 30th, 9:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20261.041.141.031.1443,6251.14
4/29/20261.071.111.031.0690,8951.06
4/28/20261.081.111.041.1020,8071.10
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
3/26/20261.841.911.461.502,211,4741.50
3/25/20261.811.931.801.9349,9541.93
3/24/20261.861.861.761.8066,0961.80
3/23/20261.831.891.801.8636,7431.86
3/20/20261.851.881.711.83123,5341.83
3/19/20261.961.961.761.8991,4441.89
3/18/20261.901.931.821.9275,9411.92
3/17/20262.122.191.821.86387,5001.86
3/16/20262.242.362.052.10828,2422.10
3/13/20262.062.122.022.0458,4352.04
3/12/20262.152.172.052.0944,7602.09
3/11/20262.152.222.022.1857,2842.18
3/10/20262.092.232.092.1471,1002.14
3/09/20262.042.271.992.10103,7502.10
3/06/20261.912.021.891.9829,9771.98
3/05/20261.982.001.911.9539,8171.95
3/04/20261.892.061.871.9840,0681.98
3/03/20261.981.981.881.8840,0731.88
3/02/20261.952.031.932.0138,3122.01
2/27/20262.062.081.972.0151,4862.01
2/26/20262.132.172.042.0848,8692.08
2/25/20262.062.172.062.1242,6262.12
2/24/20262.042.152.032.0956,3932.09
2/23/20261.992.061.952.0338,0412.03
2/20/20262.002.051.941.9747,0221.97
2/19/20261.892.061.832.02102,9652.02
2/18/20261.641.951.641.83263,6591.83
2/17/20261.671.711.581.6597,9451.65
2/13/20261.671.751.611.6386,9971.63
2/12/20261.811.811.621.6589,7381.65
2/11/20261.911.941.581.78144,2741.78
2/10/20261.972.111.921.9253,6251.92
2/09/20262.052.061.921.9764,8351.97
2/06/20261.872.071.871.9872,2831.98
2/05/20262.102.141.821.87107,8961.87
2/04/20262.082.192.052.0833,7012.08
2/03/20262.172.232.082.0939,4912.09
2/02/20262.142.212.132.1735,1552.17