Alzamend Neuro, Inc. (ALZN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 1.6500 | 1.7500 | 1.5800 | 1.6750 | 1.6750 | 311,490 |
| Oct 17, 2024 | 1.6500 | 1.6800 | 1.5100 | 1.6400 | 1.6400 | 320,100 |
| Oct 16, 2024 | 1.6800 | 1.7400 | 1.5200 | 1.6600 | 1.6600 | 2,717,100 |
| Oct 15, 2024 | 1.6900 | 1.9000 | 1.6100 | 1.6700 | 1.6700 | 550,000 |
| Oct 14, 2024 | 1.6600 | 1.7100 | 1.5800 | 1.6800 | 1.6800 | 985,600 |
| Oct 11, 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 118,400 |
| Oct 10, 2024 | 1.5700 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 100,400 |
| Oct 09, 2024 | 1.5200 | 1.6500 | 1.5200 | 1.6000 | 1.6000 | 111,900 |
| Oct 08, 2024 | 1.5600 | 1.5800 | 1.5000 | 1.5600 | 1.5600 | 103,200 |
| Oct 07, 2024 | 1.6700 | 1.7100 | 1.4700 | 1.5500 | 1.5500 | 158,500 |
| Oct 04, 2024 | 1.6000 | 1.6700 | 1.5600 | 1.6600 | 1.6600 | 97,800 |
| Oct 03, 2024 | 1.6800 | 1.6800 | 1.5500 | 1.6300 | 1.6300 | 82,500 |
| Oct 02, 2024 | 1.6600 | 1.6700 | 1.5600 | 1.6700 | 1.6700 | 87,300 |
| Oct 01, 2024 | 1.7100 | 1.7200 | 1.6000 | 1.7000 | 1.7000 | 127,500 |
| Sept 30, 2024 | 1.7600 | 1.8000 | 1.6200 | 1.6900 | 1.6900 | 180,600 |
| Sept 27, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7700 | 1.7700 | 119,000 |
| Sept 26, 2024 | 1.6400 | 1.7550 | 1.5700 | 1.7100 | 1.7100 | 410,100 |
| Sept 25, 2024 | 1.5800 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 160,000 |
| Sept 24, 2024 | 1.5200 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 180,500 |
| Sept 23, 2024 | 1.6900 | 1.7050 | 1.4000 | 1.5500 | 1.5500 | 513,700 |
| Sept 20, 2024 | 1.7100 | 1.7250 | 1.6600 | 1.6900 | 1.6900 | 145,200 |
| Sept 19, 2024 | 1.7600 | 1.8200 | 1.7000 | 1.7500 | 1.7500 | 297,600 |
| Sept 18, 2024 | 1.6900 | 1.7500 | 1.6000 | 1.7300 | 1.7300 | 418,100 |
| Sept 17, 2024 | 1.8300 | 1.8300 | 1.6600 | 1.6800 | 1.6800 | 290,100 |
| Sept 16, 2024 | 1.9300 | 1.9700 | 1.8000 | 1.8200 | 1.8200 | 331,100 |
| Sept 13, 2024 | 2.0800 | 2.0800 | 1.9000 | 1.9300 | 1.9300 | 367,500 |
| Sept 12, 2024 | 2.0400 | 2.1200 | 1.9700 | 2.0200 | 2.0200 | 344,000 |
| Sept 11, 2024 | 2.0600 | 2.0800 | 1.9600 | 2.0300 | 2.0300 | 258,300 |
| Sept 10, 2024 | 2.1200 | 2.1400 | 1.9900 | 2.1100 | 2.1100 | 300,300 |
| Sept 09, 2024 | 2.2100 | 2.2500 | 2.0400 | 2.0900 | 2.0900 | 369,200 |
| Sept 06, 2024 | 2.1800 | 2.2700 | 2.0500 | 2.1200 | 2.1200 | 454,100 |
| Sept 05, 2024 | 2.4000 | 2.4700 | 2.1300 | 2.1900 | 2.1900 | 472,800 |
| Sept 04, 2024 | 2.3600 | 2.5800 | 2.3200 | 2.4200 | 2.4200 | 639,700 |
| Sept 03, 2024 | 2.3400 | 2.4700 | 2.2900 | 2.4000 | 2.4000 | 380,100 |
| Aug 30, 2024 | 2.3100 | 2.7700 | 2.2500 | 2.3500 | 2.3500 | 1,348,000 |
| Aug 29, 2024 | 2.3800 | 2.4500 | 2.2200 | 2.2900 | 2.2900 | 411,100 |
| Aug 28, 2024 | 2.4500 | 2.7800 | 2.3100 | 2.3700 | 2.3700 | 651,100 |
| Aug 27, 2024 | 2.7700 | 3.0300 | 2.4600 | 2.5400 | 2.5400 | 795,100 |
| Aug 26, 2024 | 3.1200 | 3.2350 | 2.7000 | 2.8500 | 2.8500 | 779,900 |
| Aug 23, 2024 | 3.4000 | 3.4890 | 3.0300 | 3.0800 | 3.0800 | 701,100 |
| Aug 22, 2024 | 4.2800 | 4.4800 | 3.1400 | 3.3900 | 3.3900 | 1,261,400 |
| Aug 21, 2024 | 4.8500 | 5.3000 | 4.2500 | 4.3500 | 4.3500 | 4,780,100 |
| Aug 20, 2024 | 5.2300 | 5.6400 | 4.1500 | 4.3900 | 4.3900 | 4,765,000 |
| Aug 19, 2024 | 7.0300 | 15.0600 | 5.7200 | 5.8500 | 5.8500 | 82,076,300 |
| Aug 16, 2024 | 1.9600 | 2.0400 | 1.9100 | 2.0400 | 2.0400 | 46,800 |
| Aug 15, 2024 | 2.0300 | 2.2000 | 1.8700 | 1.9600 | 1.9600 | 181,500 |
| Aug 14, 2024 | 2.0300 | 2.0700 | 1.9500 | 2.0200 | 2.0200 | 28,900 |
| Aug 13, 2024 | 2.1900 | 2.1900 | 1.8350 | 2.0290 | 2.0290 | 95,500 |
| Aug 12, 2024 | 2.1000 | 2.6700 | 2.1000 | 2.2000 | 2.2000 | 223,800 |
| Aug 09, 2024 | 2.1100 | 2.2400 | 2.0300 | 2.1350 | 2.1350 | 29,300 |
| Aug 08, 2024 | 2.1900 | 2.2500 | 2.0430 | 2.1500 | 2.1500 | 26,000 |
| Aug 07, 2024 | 2.5000 | 2.5000 | 2.0200 | 2.0900 | 2.0900 | 53,300 |
| Aug 06, 2024 | 2.6900 | 2.7450 | 2.2200 | 2.2900 | 2.2900 | 36,200 |
| Aug 05, 2024 | 3.6900 | 3.6900 | 2.4100 | 2.5400 | 2.5400 | 197,400 |
| Aug 02, 2024 | 3.4000 | 3.4000 | 3.1800 | 3.2600 | 3.2600 | 12,700 |
| Aug 01, 2024 | 3.6900 | 3.6900 | 3.4100 | 3.5150 | 3.5150 | 12,300 |
| Jul 31, 2024 | 3.7600 | 3.7600 | 3.4400 | 3.5700 | 3.5700 | 11,800 |
| Jul 30, 2024 | 3.9100 | 4.1000 | 3.4000 | 3.4000 | 3.4000 | 70,300 |
| Jul 29, 2024 | 4.0700 | 4.2500 | 3.8100 | 3.9900 | 3.9900 | 30,000 |
| Jul 26, 2024 | 4.0000 | 4.1600 | 3.6200 | 3.8100 | 3.8100 | 26,600 |
| Jul 25, 2024 | 3.7500 | 4.2400 | 3.7500 | 3.8900 | 3.8900 | 67,300 |
| Jul 24, 2024 | 3.8200 | 3.8910 | 3.6200 | 3.6400 | 3.6400 | 10,600 |
| Jul 23, 2024 | 3.6300 | 4.1000 | 3.4500 | 3.7550 | 3.7550 | 27,600 |
| Jul 22, 2024 | 3.7200 | 3.7200 | 3.2700 | 3.5200 | 3.5200 | 13,000 |
| Jul 19, 2024 | 3.9500 | 3.9500 | 3.7000 | 3.7200 | 3.7200 | 6,900 |
| Jul 18, 2024 | 4.0000 | 4.4200 | 3.7700 | 3.8100 | 3.8100 | 18,600 |
| Jul 17, 2024 | 4.1000 | 4.3500 | 3.9340 | 3.9700 | 3.9700 | 20,100 |
| Jul 16, 2024 | 3.7500 | 4.2500 | 3.5200 | 3.9700 | 3.9700 | 53,200 |
| Jul 16, 2024 | 1:10 Stock Split | |||||
| Jul 15, 2024 | 4.0000 | 4.1000 | 3.7100 | 3.7300 | 3.7300 | 18,090 |
| Jul 12, 2024 | 4.1400 | 4.5000 | 3.9400 | 4.1300 | 4.1300 | 14,750 |
| Jul 11, 2024 | 4.4000 | 4.5000 | 4.2000 | 4.2700 | 4.2700 | 5,850 |
| Jul 10, 2024 | 4.4700 | 4.6000 | 4.1000 | 4.4200 | 4.4200 | 5,930 |
| Jul 09, 2024 | 4.6000 | 4.6000 | 4.3000 | 4.4000 | 4.4000 | 15,410 |
| Jul 08, 2024 | 4.2000 | 4.6900 | 4.1300 | 4.6000 | 4.6000 | 14,910 |
| Jul 05, 2024 | 4.0300 | 4.1000 | 3.8000 | 3.9100 | 3.9100 | 6,200 |
| Jul 03, 2024 | 3.9600 | 4.2000 | 3.7100 | 3.9000 | 3.9000 | 3,650 |
| Jul 02, 2024 | 4.0900 | 4.5000 | 3.9500 | 3.9600 | 3.9600 | 5,220 |
| Jul 01, 2024 | 3.9100 | 4.2000 | 3.9100 | 4.0900 | 4.0900 | 2,930 |
| Jun 28, 2024 | 4.0600 | 4.2000 | 3.9000 | 3.9400 | 3.9400 | 3,740 |
| Jun 27, 2024 | 4.0900 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 2,680 |
| Jun 26, 2024 | 4.1000 | 4.1000 | 3.8200 | 3.8600 | 3.8600 | 2,950 |
| Jun 25, 2024 | 3.9000 | 4.1000 | 3.8200 | 3.8200 | 3.8200 | 2,470 |
| Jun 24, 2024 | 4.1400 | 4.2000 | 3.6900 | 3.9000 | 3.9000 | 13,320 |
| Jun 21, 2024 | 4.2400 | 4.2400 | 3.8900 | 4.2000 | 4.2000 | 4,390 |
| Jun 20, 2024 | 4.1900 | 4.3000 | 3.9800 | 3.9900 | 3.9900 | 11,640 |
| Jun 18, 2024 | 4.0000 | 4.2600 | 3.8000 | 3.9900 | 3.9900 | 17,330 |
| Jun 17, 2024 | 4.4600 | 4.6000 | 3.9000 | 4.0000 | 4.0000 | 15,380 |
| Jun 14, 2024 | 5.0800 | 5.0900 | 4.4100 | 4.5500 | 4.5500 | 16,450 |
| Jun 13, 2024 | 5.3600 | 5.6700 | 4.8800 | 5.6700 | 5.6700 | 73,730 |
| Jun 12, 2024 | 5.4300 | 5.5000 | 4.6400 | 4.9000 | 4.9000 | 10,080 |
| Jun 11, 2024 | 5.6200 | 5.6300 | 5.0700 | 5.4000 | 5.4000 | 1,400 |
| Jun 10, 2024 | 5.7700 | 5.7800 | 5.5800 | 5.6000 | 5.6000 | 3,170 |
| Jun 07, 2024 | 5.5600 | 5.8700 | 5.5600 | 5.8000 | 5.8000 | 840 |
| Jun 06, 2024 | 5.8000 | 6.0000 | 5.5400 | 5.8000 | 5.8000 | 5,120 |
| Jun 05, 2024 | 5.8000 | 6.1000 | 5.5900 | 5.8000 | 5.8000 | 2,120 |
| Jun 04, 2024 | 5.7000 | 6.0000 | 5.5500 | 5.8000 | 5.8000 | 2,100 |
| Jun 03, 2024 | 6.3000 | 6.3000 | 5.5500 | 5.8000 | 5.8000 | 5,690 |
| May 31, 2024 | 6.1700 | 6.1700 | 5.6000 | 5.9000 | 5.9000 | 1,880 |
| May 30, 2024 | 6.1000 | 6.2000 | 5.8100 | 5.8100 | 5.8100 | 920 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.