Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Alzamend Neuro, Inc. (ALZN)

Compare
0.6700
-0.0400
(-5.63%)
At close: April 17 at 4:00:01 PM EDT
0.7000
+0.03
+(4.48%)
After hours: April 17 at 4:36:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.72000.73000.66700.67000.6700142,300
Apr 16, 20250.76900.76900.71000.71000.7100143,500
Apr 15, 20250.82200.82200.75900.76000.760071,400
Apr 14, 20250.79500.84000.75000.78900.7890111,700
Apr 11, 20250.80000.81200.73000.76700.7670101,400
Apr 10, 20250.81100.85000.72100.77000.7700185,200
Apr 9, 20250.87000.87000.78000.79500.7950216,700
Apr 8, 20250.98000.98000.86000.88000.880090,600
Apr 7, 20250.94900.95000.87000.92900.929083,800
Apr 4, 20251.02001.05000.94000.98300.9830106,300
Apr 3, 20251.02001.05000.95001.02001.020082,900
Apr 2, 20250.98601.05000.95001.04001.0400145,000
Apr 1, 20250.96001.00000.96000.99500.9950103,500
Mar 31, 20251.04001.04000.94800.94800.9480233,000
Mar 28, 20251.10001.10000.99901.06001.0600149,600
Mar 27, 20251.00001.10000.97001.10001.1000183,100
Mar 26, 20251.02001.02000.96901.00001.0000100,600
Mar 25, 20251.13001.13000.95301.01001.0100342,300
Mar 24, 20251.05001.05001.00001.02001.0200193,000
Mar 21, 20250.99601.03000.94701.01001.0100198,500
Mar 20, 20250.97000.98500.93000.97800.9780118,000
Mar 19, 20250.97001.00600.90100.95100.9510191,800
Mar 18, 20250.90001.00000.82500.94000.9400635,700
Mar 17, 20250.71200.89700.71200.89500.8950964,100
Mar 14, 20250.68700.70000.64300.67700.677063,400
Mar 13, 20250.68000.71000.67000.69000.690067,000
Mar 12, 20250.69000.71600.66100.67000.6700167,900
Mar 11, 20250.71600.73800.66000.69800.6980121,300
Mar 10, 20250.76000.77000.69000.70900.709092,000
Mar 7, 20250.77000.77000.72000.76000.7600110,600
Mar 6, 20250.72000.74900.69400.72000.720089,000
Mar 5, 20250.73000.74800.70000.73400.734084,500
Mar 4, 20250.73600.75500.68500.72500.7250119,000
Mar 3, 20250.80000.83500.73300.75600.7560168,200
Feb 28, 20250.86000.86000.79000.82000.8200121,900
Feb 27, 20250.85400.90000.83800.83800.8380194,800
Feb 26, 20250.86800.92600.85300.86500.865096,100
Feb 25, 20250.87000.87500.81000.85200.8520237,100
Feb 24, 20250.96000.99000.81000.89200.8920224,800
Feb 21, 20251.01001.01000.95000.95800.9580340,200
Feb 20, 20250.98501.04000.98001.02001.0200562,300
Feb 19, 20251.14001.15000.92101.01001.010014,435,100
Feb 18, 20251.10001.10001.07201.08001.080039,000
Feb 14, 20251.12001.12501.09001.09001.090040,900
Feb 13, 20251.09001.11001.06001.08001.080082,600
Feb 12, 20251.09001.12001.05001.09001.0900106,600
Feb 11, 20251.13001.13001.07001.09001.090098,000
Feb 10, 20251.15001.15001.09001.12501.125092,000
Feb 7, 20251.18001.19001.12001.14001.140045,500
Feb 6, 20251.19001.19001.16001.19001.190057,200
Feb 5, 20251.15001.19001.13001.19001.190044,700
Feb 4, 20251.12001.16001.12001.14001.140031,700
Feb 3, 20251.12001.14001.09501.14001.140040,500
Jan 31, 20251.15001.16001.10001.13501.135066,200
Jan 30, 20251.11001.16001.10701.15001.150089,000
Jan 29, 20251.13001.13001.10001.12001.120058,700
Jan 28, 20251.11001.14701.11001.13001.130085,900
Jan 27, 20251.15001.20001.12001.14001.140099,000
Jan 24, 20251.20001.20501.15001.17001.170092,300
Jan 23, 20251.16001.19001.16001.18001.180097,100
Jan 22, 20251.18001.22501.17001.18001.180076,200
Jan 21, 20251.21001.21001.15001.19001.190066,600
Jan 17, 20251.16001.16001.13201.16001.160057,400
Jan 16, 20251.18001.18001.13001.15001.150060,200
Jan 15, 20251.15001.18001.13601.17001.170074,600
Jan 14, 20251.15001.16001.12001.13001.130073,300
Jan 13, 20251.11001.15001.09301.15001.150078,700
Jan 10, 20251.18001.18001.10001.13001.1300139,100
Jan 8, 20251.22001.23001.14001.14001.1400144,100
Jan 7, 20251.28001.30001.18001.24001.240084,400
Jan 6, 20251.30001.30001.20001.27001.2700171,000
Jan 3, 20251.21001.28001.20001.26001.2600106,500
Jan 2, 20251.17001.23001.15001.20001.2000127,000
Dec 31, 20241.22001.26001.14001.16001.1600293,700
Dec 30, 20241.19001.22301.15001.20001.2000180,000
Dec 27, 20241.20001.24001.15001.20001.2000153,800
Dec 26, 20241.20001.24701.17001.24001.2400100,300
Dec 24, 20241.17001.20001.15001.19001.190047,000
Dec 23, 20241.14001.23001.12001.15001.1500133,700
Dec 20, 20241.21001.22001.11001.11001.1100794,100
Dec 19, 20241.24001.28001.18001.25001.2500149,800
Dec 18, 20241.30001.33001.22001.23001.2300149,000
Dec 17, 20241.23001.30401.21001.29001.2900153,100
Dec 16, 20241.19001.34001.16101.22001.2200256,100
Dec 13, 20241.18001.22701.18001.19001.190084,500
Dec 12, 20241.18001.20001.16501.19001.190064,300
Dec 11, 20241.24001.24001.18001.20001.200033,900
Dec 10, 20241.27001.27001.17001.23001.2300103,600
Dec 9, 20241.15001.27001.06001.25001.2500334,400
Dec 6, 20241.14001.16001.12001.14001.1400127,200
Dec 5, 20241.17001.18001.13001.15001.1500112,700
Dec 4, 20241.26001.26001.18001.19001.1900202,700
Dec 3, 20241.26001.30001.22001.25001.250094,400
Dec 2, 20241.32001.32001.24001.25001.2500261,800
Nov 29, 20241.28001.30001.27001.30001.300055,800
Nov 27, 20241.27001.30001.26001.26501.2650120,500
Nov 26, 20241.29001.34501.27001.28501.2850116,700
Nov 25, 20241.30001.36001.29001.31001.3100181,200
Nov 22, 20241.30001.31001.27001.31001.310096,600
Nov 21, 20241.29001.32001.27001.30001.3000139,600
Nov 20, 20241.39001.40001.27001.31001.3100118,400
Nov 19, 20241.35001.40001.25001.40001.4000295,700
Nov 18, 20241.37001.43001.30001.35001.3500102,800
Nov 15, 20241.45001.47101.31001.36001.3600201,000
Nov 14, 20241.44001.47001.43401.46001.460039,000
Nov 13, 20241.59001.59001.43001.45001.450080,000
Nov 12, 20241.58001.58001.50001.53001.530077,400
Nov 11, 20241.50001.56401.46001.50001.5000125,100
Nov 8, 20241.48001.53001.45001.49001.490083,400
Nov 7, 20241.45001.53001.44001.50001.5000138,400
Nov 6, 20241.65001.65001.43001.45001.4500428,600
Nov 5, 20241.63001.69001.58001.64001.640076,600
Nov 4, 20241.65001.65001.60001.65001.650032,900
Nov 1, 20241.58001.65501.55001.64501.6450110,300
Oct 31, 20241.56001.58001.52001.57001.5700108,100
Oct 30, 20241.58001.58501.53001.56001.5600135,600
Oct 29, 20241.63001.63101.56001.60001.600099,900
Oct 28, 20241.65001.65001.56001.63001.630073,100
Oct 25, 20241.63001.64001.57001.61001.610094,300
Oct 24, 20241.59001.64001.57001.62001.620058,000
Oct 23, 20241.70001.70001.52001.62001.6200210,700
Oct 22, 20241.69001.74001.66001.70001.7000124,100
Oct 21, 20241.72001.73001.64001.73001.7300164,100
Oct 18, 20241.65001.75001.58001.67501.6750317,900
Oct 17, 20241.65001.68001.51001.64001.6400328,500
Oct 16, 20241.68001.74001.52001.66001.66002,717,100
Oct 15, 20241.69001.90001.61001.67001.6700550,000
Oct 14, 20241.66001.71001.58001.68001.6800985,600
Oct 11, 20241.60001.66001.60001.66001.6600118,400
Oct 10, 20241.57001.62001.56001.60001.6000100,400
Oct 9, 20241.52001.65001.52001.60001.6000111,900
Oct 8, 20241.56001.58001.50001.56001.5600103,200
Oct 7, 20241.67001.71001.47001.55001.5500158,500
Oct 4, 20241.60001.67001.56001.66001.660097,800
Oct 3, 20241.68001.68001.55001.63001.630082,500
Oct 2, 20241.66001.67001.56001.67001.670087,300
Oct 1, 20241.71001.72001.60001.70001.7000127,500
Sep 30, 20241.76001.80001.62001.69001.6900180,600
Sep 27, 20241.70001.80001.70001.77001.7700119,000
Sep 26, 20241.64001.75501.57001.71001.7100410,100
Sep 25, 20241.58001.64001.55001.58001.5800160,000
Sep 24, 20241.52001.59001.50001.58001.5800180,500
Sep 23, 20241.69001.70501.40001.55001.5500513,700
Sep 20, 20241.71001.72501.66001.69001.6900145,200
Sep 19, 20241.76001.82001.70001.75001.7500297,600
Sep 18, 20241.69001.75001.60001.73001.7300418,100
Sep 17, 20241.83001.83001.66001.68001.6800290,100
Sep 16, 20241.93001.97001.80001.82001.8200331,100
Sep 13, 20242.08002.08001.90001.93001.9300367,500
Sep 12, 20242.04002.12001.97002.02002.0200344,000
Sep 11, 20242.06002.08001.96002.03002.0300258,300
Sep 10, 20242.12002.14001.99002.11002.1100300,300
Sep 9, 20242.21002.25002.04002.09002.0900369,200
Sep 6, 20242.18002.27002.05002.12002.1200454,100
Sep 5, 20242.40002.47002.13002.19002.1900472,800
Sep 4, 20242.36002.58002.32002.42002.4200639,700
Sep 3, 20242.34002.47002.29002.40002.4000380,100
Aug 30, 20242.31002.77002.25002.35002.35001,348,000
Aug 29, 20242.38002.45002.22002.29002.2900411,100
Aug 28, 20242.45002.78002.31002.37002.3700651,100
Aug 27, 20242.77003.03002.46002.54002.5400795,100
Aug 26, 20243.12003.23502.70002.85002.8500779,900
Aug 23, 20243.40003.48903.03003.08003.0800701,100
Aug 22, 20244.28004.48003.14003.39003.39001,261,400
Aug 21, 20244.85005.30004.25004.35004.35004,780,100
Aug 20, 20245.23005.64004.15004.39004.39004,765,000
Aug 19, 20247.030015.06005.72005.85005.850082,076,300
Aug 16, 20241.96002.04001.91002.04002.040046,800
Aug 15, 20242.03002.20001.87001.96001.9600181,500
Aug 14, 20242.03002.07001.95002.02002.020028,900
Aug 13, 20242.19002.19001.83502.02902.029095,500
Aug 12, 20242.10002.67002.10002.20002.2000223,800
Aug 9, 20242.11002.24002.03002.13502.135029,300
Aug 8, 20242.19002.25002.04302.15002.150026,000
Aug 7, 20242.50002.50002.02002.09002.090053,300
Aug 6, 20242.69002.74502.22002.29002.290036,200
Aug 5, 20243.69003.69002.41002.54002.5400197,400
Aug 2, 20243.40003.40003.18003.26003.260012,700
Aug 1, 20243.69003.69003.41003.51503.515012,300
Jul 31, 20243.76003.76003.44003.57003.570011,800
Jul 30, 20243.91004.10003.40003.40003.400070,300
Jul 29, 20244.07004.25003.81003.99003.990030,000
Jul 26, 20244.00004.16003.62003.81003.810026,600
Jul 25, 20243.75004.24003.75003.89003.890067,300
Jul 24, 20243.82003.89103.62003.64003.640010,600
Jul 23, 20243.63004.10003.45003.75503.755027,600
Jul 22, 20243.72003.72003.27003.52003.520013,000
Jul 19, 20243.95003.95003.70003.72003.72006,900
Jul 18, 20244.00004.42003.77003.81003.810018,600
Jul 17, 20244.10004.35003.93403.97003.970020,100
Jul 16, 2024 1:10 Stock Splits
Jul 16, 20243.75004.25003.52003.97003.970053,200
Jul 15, 20244.00004.10003.71003.73003.730018,090
Jul 12, 20244.14004.50003.94004.13004.130014,750
Jul 11, 20244.40004.50004.20004.27004.27005,850
Jul 10, 20244.47004.60004.10004.42004.42005,930
Jul 9, 20244.60004.60004.30004.40004.400015,410
Jul 8, 20244.20004.69004.13004.60004.600014,910
Jul 5, 20244.03004.10003.80003.91003.91006,200
Jul 3, 20243.96004.20003.71003.90003.90003,650
Jul 2, 20244.09004.50003.95003.96003.96005,220
Jul 1, 20243.91004.20003.91004.09004.09002,930
Jun 28, 20244.06004.20003.90003.94003.94003,740
Jun 27, 20244.09004.10003.90004.00004.00002,680
Jun 26, 20244.10004.10003.82003.86003.86002,950
Jun 25, 20243.90004.10003.82003.82003.82002,470
Jun 24, 20244.14004.20003.69003.90003.900013,320
Jun 21, 20244.24004.24003.89004.20004.20004,390
Jun 20, 20244.19004.30003.98003.99003.990011,640
Jun 18, 20244.00004.26003.80003.99003.990017,330
Jun 17, 20244.46004.60003.90004.00004.000015,380
Jun 14, 20245.08005.09004.41004.55004.550016,450
Jun 13, 20245.36005.67004.88005.67005.670073,730
Jun 12, 20245.43005.50004.64004.90004.900010,080
Jun 11, 20245.62005.63005.07005.40005.40001,400
Jun 10, 20245.77005.78005.58005.60005.60003,170
Jun 7, 20245.56005.87005.56005.80005.8000840
Jun 6, 20245.80006.00005.54005.80005.80005,120
Jun 5, 20245.80006.10005.59005.80005.80002,120
Jun 4, 20245.70006.00005.55005.80005.80002,100
Jun 3, 20246.30006.30005.55005.80005.80005,690
May 31, 20246.17006.17005.60005.90005.90001,880
May 30, 20246.10006.20005.81005.81005.8100920
May 29, 20246.10006.10005.55005.78005.78004,010
May 28, 20245.80006.00005.70005.73005.73003,580
May 24, 20246.24006.30005.90006.00006.00003,110
May 23, 20246.29006.30005.65005.94005.94009,800
May 22, 20246.59006.80006.00006.20006.20005,680
May 21, 20246.31006.80006.20006.30006.30001,950
May 20, 20246.59006.59006.21006.34006.34002,780
May 17, 20246.35006.79006.00006.34006.34003,230
May 16, 20246.20006.60006.09006.49006.49009,530
May 15, 20246.39006.39005.71006.20006.20006,850
May 14, 20245.20007.30005.10006.00006.000048,210
May 13, 20245.54005.54004.89005.05005.050011,070
May 10, 20245.72005.72005.02005.43005.43006,370
May 9, 20245.50005.90004.80005.90005.900039,440
May 8, 20245.97006.00005.21005.28005.28008,340
May 7, 20247.05007.10004.39005.63005.630047,950
May 6, 20247.20007.40007.01007.04007.04002,970
May 3, 20247.35007.40007.15007.26007.26001,900
May 2, 20247.40007.40007.00007.35007.35002,560
May 1, 20247.65007.70007.00007.18007.18003,970
Apr 30, 20247.30007.80007.10007.11007.11001,750
Apr 29, 20247.50007.50007.00007.10007.10002,110
Apr 26, 20247.40007.40007.00007.20007.20001,440
Apr 25, 20247.20007.30007.00007.00007.00002,530
Apr 24, 20247.14007.30007.05007.09007.09001,970
Apr 23, 20246.86007.30006.85007.26007.26002,010
Apr 22, 20247.00007.00006.70006.85006.85004,850
Apr 19, 20247.14007.14006.52006.76006.76002,870
Apr 18, 20247.20007.20006.83006.91006.91002,770

Related Tickers

AEON AEON Biopharma, Inc.
0.4050
+1.28%
 
VRAX Virax Biolabs Group Limited
0.9935
-3.54%
 
PLRZ Polyrizon Ltd.
0.3559
-1.96%
 
VANI Vivani Medical, Inc.
1.0600
+0.95%
 
BPTH Bio-Path Holdings, Inc.
0.1697
+25.24%
 
ATNF 180 Life Sciences Corp.
0.8985
+10.79%
 
SNGX Soligenix, Inc.
2.1000
+1.94%
 
KLRS Kalaris Therapeutics, Inc.
6.99
+4.33%
 
ELAB PMGC Holdings Inc.
2.6000
+0.78%
 
QNRX Quoin Pharmaceuticals, Ltd.
5.48
-7.46%