Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alzamend Neuro Inc
(NQ:
ALZN
)
0.5800
UNCHANGED
Streaming Delayed Price
Updated: 9:41 AM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
0.9800
1.030
0.9300
0.9415
954,854
-0.00(-0.03%)
May 27, 2022
0.9400
1.020
0.9200
0.9418
642,902
+0.03(+3.27%)
May 26, 2022
0.9000
0.9440
0.8700
0.9120
323,567
+0.00(+0.22%)
May 25, 2022
0.8600
0.9150
0.8600
0.9100
338,683
+0.03(+3.01%)
May 24, 2022
0.9100
0.9270
0.8600
0.8834
364,658
-0.05(-4.87%)
May 23, 2022
0.9100
0.9570
0.8900
0.9286
740,643
+0.01(+1.49%)
May 20, 2022
0.9050
0.9495
0.8810
0.9150
374,686
+0.00(+0.51%)
May 19, 2022
0.9090
0.9250
0.8900
0.9104
154,685
-0.02(-2.01%)
May 18, 2022
0.9580
0.9800
0.9000
0.9291
305,160
-0.06(-6.14%)
May 17, 2022
0.9300
0.9921
0.9300
0.9899
424,959
+0.07(+7.25%)
May 16, 2022
0.9200
0.9768
0.9000
0.9230
455,106
-0.01(-1.54%)
May 13, 2022
0.8800
1.020
0.8782
0.9374
1,293,605
+0.06(+6.74%)
May 12, 2022
0.8800
0.8803
0.8005
0.8782
644,435
-0.02(-1.84%)
May 11, 2022
0.9500
0.9500
0.8807
0.8947
449,051
-0.08(-8.03%)
May 10, 2022
0.9400
0.9999
0.9100
0.9728
564,621
+0.06(+6.68%)
May 09, 2022
0.9300
0.9699
0.8957
0.9119
616,058
-0.08(-7.76%)
May 06, 2022
1.000
1.040
0.9512
0.9886
695,665
-0.07(-6.74%)
May 05, 2022
1.030
1.080
1.000
1.060
811,689
-0.03(-2.75%)
May 04, 2022
1.090
1.110
0.9800
1.090
866,177
-0.03(-2.68%)
May 03, 2022
0.9500
1.140
0.9495
1.120
1,209,329
+0.10(+9.80%)
May 02, 2022
1.010
1.080
1.000
1.020
901,959
+0.00(+0.00%)
Apr 29, 2022
0.9300
1.100
0.9100
1.020
3,457,066
+0.11(+12.20%)
Apr 28, 2022
0.9300
0.9449
0.8552
0.9091
3,948,792
-0.01(-1.20%)
Apr 27, 2022
0.9300
0.9447
0.9001
0.9201
449,155
+0.01(+1.44%)
Apr 26, 2022
0.9187
0.9599
0.9030
0.9070
403,079
-0.05(-5.45%)
Apr 25, 2022
0.9189
0.9680
0.9020
0.9593
448,410
+0.06(+6.12%)
Apr 22, 2022
0.9307
0.9400
0.9001
0.9040
557,085
-0.03(-3.32%)
Apr 21, 2022
0.9700
0.9798
0.9101
0.9350
631,826
-0.04(-4.20%)
Apr 20, 2022
0.9995
1.010
0.9501
0.9760
634,351
-0.02(-2.31%)
Apr 19, 2022
0.9900
1.030
0.9700
0.9991
530,525
+0.01(+1.43%)
Apr 18, 2022
1.010
1.150
0.9808
0.9850
1,164,959
-0.06(-5.29%)
Apr 14, 2022
1.080
1.080
1.010
1.040
1,208,094
-0.06(-5.45%)
Apr 13, 2022
1.100
1.240
1.060
1.100
6,224,265
+0.08(+7.84%)
Apr 12, 2022
1.070
1.080
1.000
1.020
1,938,988
-0.03(-2.86%)
Apr 11, 2022
1.120
1.120
1.030
1.050
716,884
-0.07(-6.25%)
Apr 08, 2022
1.060
1.140
1.030
1.120
1,232,951
+0.07(+6.67%)
Apr 07, 2022
1.080
1.090
1.040
1.050
552,768
-0.04(-3.67%)
Apr 06, 2022
1.110
1.120
1.010
1.090
968,168
-0.02(-1.80%)
Apr 05, 2022
1.170
1.190
1.110
1.110
809,459
-0.09(-7.50%)
Apr 04, 2022
1.180
1.220
1.140
1.200
524,951
+0.04(+3.45%)
Apr 01, 2022
1.220
1.240
1.160
1.160
799,488
-0.07(-5.69%)
Mar 31, 2022
1.200
1.280
1.164
1.230
2,552,508
+0.06(+5.13%)
Mar 30, 2022
1.290
1.290
1.160
1.170
1,258,126
-0.10(-7.87%)
Mar 29, 2022
1.180
1.340
1.180
1.270
2,143,049
+0.05(+4.10%)
Mar 28, 2022
1.210
1.280
1.180
1.220
1,667,008
-0.01(-0.81%)
Mar 25, 2022
1.240
1.280
1.170
1.230
943,254
-0.01(-0.81%)
Mar 24, 2022
1.340
1.340
1.170
1.240
1,698,174
-0.11(-8.15%)
Mar 23, 2022
1.300
1.400
1.270
1.350
3,002,836
+0.02(+1.50%)
Mar 22, 2022
1.330
1.450
1.250
1.330
14,601,569
+0.22(+19.82%)
Mar 21, 2022
1.190
1.190
1.080
1.110
1,354,788
-0.02(-1.77%)
Mar 18, 2022
1.040
1.190
1.010
1.130
1,203,557
+0.10(+9.71%)
Mar 17, 2022
0.9900
1.150
0.9600
1.030
1,908,719
+0.04(+3.96%)
Mar 16, 2022
0.9300
1.030
0.9201
0.9908
780,309
+0.08(+8.87%)
Mar 15, 2022
0.9300
0.9500
0.8808
0.9101
410,928
-0.04(-4.34%)
Mar 14, 2022
0.9500
1.000
0.9200
0.9514
386,636
-0.01(-0.90%)
Mar 11, 2022
1.050
1.100
0.9600
0.9600
932,677
-0.11(-10.28%)
Mar 10, 2022
1.080
1.090
1.050
1.070
333,404
-0.04(-3.60%)
Mar 09, 2022
1.080
1.140
1.061
1.110
446,519
+0.06(+5.71%)
Mar 08, 2022
1.070
1.100
1.000
1.050
783,160
+0.00(+0.00%)
Mar 07, 2022
1.140
1.160
1.050
1.050
886,207
-0.10(-8.70%)
Mar 04, 2022
1.170
1.190
1.130
1.150
334,580
-0.05(-4.17%)
Mar 03, 2022
1.170
1.220
1.150
1.200
422,724
+0.01(+0.84%)
Mar 02, 2022
1.260
1.260
1.160
1.190
611,507
-0.05(-4.03%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.