Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alzamend Neuro, Inc. - Common Stock (NQ:ALZN)

3.830 -1.610 (-29.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 5.110 5.200 3.700 3.830 2,033,894 -1.61(-29.60%)
May 29, 2025 7.760 8.220 5.210 5.440 77,769,744 +2.12(+63.86%)
May 28, 2025 3.520 3.520 3.250 3.320 35,788 -0.13(-3.77%)
May 27, 2025 3.740 3.740 3.362 3.450 70,898 -0.20(-5.48%)
May 23, 2025 3.500 3.650 3.460 3.650 47,475 +0.09(+2.53%)
May 22, 2025 3.580 3.600 3.520 3.560 60,675 +0.04(+1.14%)
May 21, 2025 3.530 3.550 3.450 3.520 44,035 +0.00(+0.00%)
May 20, 2025 3.560 3.600 3.340 3.520 85,221 -0.08(-2.22%)
May 19, 2025 3.550 3.660 3.311 3.600 169,043 +0.20(+5.88%)
May 16, 2025 3.280 3.480 3.056 3.400 123,141 +0.11(+3.34%)
May 15, 2025 3.830 3.830 3.160 3.290 174,644 -0.56(-14.55%)
May 14, 2025 4.010 4.069 3.830 3.850 239,025 -0.33(-7.89%)
May 13, 2025 6.110 6.120 3.938 4.180 5,782,724 -0.97(-18.83%)
May 12, 2025 5.580 5.789 5.030 5.150 159,649 -0.77(-13.05%)
May 09, 2025 4.860 5.940 4.680 5.923 38,811 +1.06(+21.87%)
May 08, 2025 5.040 5.084 4.590 4.860 53,089 -0.50(-9.40%)
May 07, 2025 6.102 6.102 4.960 5.364 107,148 -0.36(-6.22%)
May 06, 2025 6.300 6.291 5.688 5.720 17,228 -0.40(-6.54%)
May 05, 2025 6.300 6.479 5.935 6.120 11,999 +0.09(+1.49%)
May 02, 2025 6.174 6.332 5.643 6.030 10,084 +0.04(+0.74%)
May 01, 2025 6.030 6.118 5.943 5.986 13,356 +0.05(+0.77%)
Apr 30, 2025 6.031 6.165 5.922 5.940 7,414 -0.04(-0.69%)
Apr 29, 2025 6.021 6.209 5.944 5.981 5,857 +0.02(+0.39%)
Apr 28, 2025 6.121 6.121 5.814 5.958 15,163 -0.16(-2.65%)
Apr 25, 2025 6.120 6.438 6.075 6.120 5,919 -0.19(-2.94%)
Apr 24, 2025 6.138 6.305 5.857 6.305 13,592 +0.14(+2.26%)
Apr 23, 2025 6.300 6.390 6.041 6.166 10,564 -0.04(-0.71%)
Apr 22, 2025 6.120 6.367 6.120 6.210 10,381 +0.10(+1.56%)
Apr 21, 2025 6.210 6.332 6.031 6.115 9,343 +0.08(+1.40%)
Apr 17, 2025 6.480 6.570 6.000 6.030 15,807 -0.36(-5.63%)
Apr 16, 2025 6.921 6.921 6.390 6.390 15,958 -0.45(-6.58%)
Apr 15, 2025 7.398 7.398 6.834 6.840 7,930 -0.26(-3.68%)
Apr 14, 2025 7.110 7.556 6.745 7.101 12,419 +0.20(+2.84%)
Apr 11, 2025 7.200 7.307 6.570 6.905 11,274 -0.03(-0.36%)
Apr 10, 2025 7.290 7.650 6.485 6.930 20,608 -0.23(-3.14%)
Apr 09, 2025 7.830 7.830 7.024 7.155 27,057 -0.77(-9.68%)
Apr 08, 2025 8.820 8.820 7.740 7.922 10,063 -0.44(-5.24%)
Apr 07, 2025 8.539 8.550 7.830 8.360 9,315 -0.48(-5.47%)
Apr 04, 2025 9.180 9.450 8.460 8.844 11,807 -0.34(-3.66%)
Apr 03, 2025 9.180 9.450 8.550 9.180 9,214 -0.18(-1.92%)
Apr 02, 2025 8.877 9.450 8.550 9.360 16,112 +0.40(+4.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.