Financial News

Alzamend Neuro Inc (NQ: ALZN )

0.9301 +0.0201 (+2.21%)
Streaming Delayed Price Updated: 1:36 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 0.9200 0.9200 0.8800 0.9100 18,467 +0.01(+1.11%)
Feb 27, 2024 0.9022 0.9263 0.9000 0.9000 10,524 -0.01(-0.61%)
Feb 26, 2024 0.8860 0.9150 0.8800 0.9055 21,028 +0.01(+1.07%)
Feb 23, 2024 0.9000 0.9000 0.8773 0.8959 23,468 +0.01(+1.69%)
Feb 22, 2024 0.8600 0.9000 0.8600 0.8810 12,405 +0.02(+1.85%)
Feb 21, 2024 0.8916 0.9001 0.8600 0.8650 12,796 -0.04(-3.89%)
Feb 20, 2024 0.8897 0.9000 0.8510 0.9000 50,911 +0.05(+5.88%)
Feb 16, 2024 0.9200 0.9299 0.8500 0.8500 19,012 -0.03(-3.72%)
Feb 15, 2024 0.8820 0.9300 0.8600 0.8828 37,567 -0.02(-1.91%)
Feb 14, 2024 0.9500 0.9665 0.8700 0.9000 11,499 -0.01(-0.99%)
Feb 13, 2024 0.9200 0.9296 0.8800 0.9090 14,022 -0.01(-1.20%)
Feb 12, 2024 0.9800 0.9800 0.9000 0.9200 37,032 +0.00(+0.10%)
Feb 09, 2024 0.9300 0.9300 0.8600 0.9191 8,679 -0.02(-2.22%)
Feb 08, 2024 0.8700 0.9500 0.8700 0.9400 15,444 +0.06(+6.43%)
Feb 07, 2024 0.9100 0.9100 0.8600 0.8832 43,346 -0.01(-0.88%)
Feb 06, 2024 0.8790 0.9100 0.8780 0.8910 11,198 +0.02(+2.53%)
Feb 05, 2024 0.8800 0.9200 0.8690 0.8690 14,172 -0.01(-0.69%)
Feb 02, 2024 0.8815 0.9300 0.8715 0.8750 9,144 +0.00(+0.44%)
Feb 01, 2024 0.9000 0.9000 0.8600 0.8712 12,146 +0.01(+1.30%)
Jan 31, 2024 0.8900 0.9000 0.8600 0.8600 4,799 -0.01(-1.44%)
Jan 30, 2024 0.8700 0.9000 0.8600 0.8726 18,956 +0.00(+0.30%)
Jan 29, 2024 0.8400 0.9000 0.8398 0.8700 20,746 +0.06(+7.41%)
Jan 26, 2024 0.9300 0.9300 0.7400 0.8100 91,329 -0.10(-10.51%)
Jan 25, 2024 0.9196 0.9299 0.9000 0.9051 14,882 -0.01(-1.58%)
Jan 24, 2024 0.9000 0.9196 0.8800 0.9196 23,631 +0.04(+3.99%)
Jan 23, 2024 0.9300 0.9300 0.8800 0.8843 33,828 -0.01(-0.70%)
Jan 22, 2024 0.8999 0.9209 0.8900 0.8905 14,079 +0.00(+0.39%)
Jan 19, 2024 0.9000 0.9093 0.8850 0.8870 12,720 -0.02(-2.53%)
Jan 18, 2024 0.9100 0.9300 0.9000 0.9100 5,784 -0.02(-2.15%)
Jan 17, 2024 0.9300 0.9300 0.8800 0.9300 35,575 -0.00(-0.32%)
Jan 16, 2024 0.9700 0.9700 0.9310 0.9330 27,110 -0.04(-4.25%)
Jan 12, 2024 0.9800 0.9969 0.9400 0.9744 14,043 +0.04(+4.77%)
Jan 11, 2024 0.9970 0.9970 0.9300 0.9300 54,201 -0.06(-5.95%)
Jan 10, 2024 0.9600 0.9973 0.9500 0.9888 84,522 +0.01(+0.90%)
Jan 09, 2024 0.9898 0.9971 0.9600 0.9800 23,657 -0.01(-1.01%)
Jan 08, 2024 0.9500 0.9971 0.9100 0.9900 65,841 +0.04(+4.21%)
Jan 05, 2024 0.9950 0.9950 0.9201 0.9500 26,133 -0.03(-2.77%)
Jan 04, 2024 0.9400 0.9771 0.9100 0.9771 52,611 +0.04(+4.76%)
Jan 03, 2024 0.9243 0.9400 0.8900 0.9327 65,063 +0.01(+1.38%)
Jan 02, 2024 0.9240 0.9546 0.8825 0.9200 65,509 +0.03(+3.37%)
Dec 29, 2023 0.9000 0.9700 0.8734 0.8900 103,976 +0.00(+0.00%)
Dec 28, 2023 0.8800 0.9200 0.8710 0.8900 55,509 +0.01(+0.56%)
Dec 27, 2023 0.9010 0.9190 0.8613 0.8850 58,532 -0.02(-1.76%)
Dec 26, 2023 0.9243 0.9500 0.8671 0.9009 42,889 -0.00(-0.11%)
Dec 22, 2023 0.9100 0.9242 0.8800 0.9019 63,447 +0.00(+0.21%)
Dec 21, 2023 0.8921 0.9698 0.8800 0.9000 96,030 +0.06(+6.94%)
Dec 20, 2023 1.000 1.000 0.8416 0.8416 148,634 -0.12(-12.33%)
Dec 19, 2023 0.9700 1.010 0.9200 0.9600 85,768 -0.04(-4.00%)
Dec 18, 2023 1.020 1.035 0.9607 1.000 72,703 +0.00(+0.00%)
Dec 15, 2023 1.040 1.060 0.9849 1.000 45,915 -0.05(-4.76%)
Dec 14, 2023 1.020 1.100 1.000 1.050 95,147 +0.02(+1.94%)
Dec 13, 2023 1.000 1.030 0.9603 1.030 46,996 +0.04(+4.04%)
Dec 12, 2023 1.020 1.026 0.9662 0.9900 66,288 -0.01(-1.00%)
Dec 11, 2023 1.050 1.050 1.000 1.000 304,043 -0.07(-6.54%)
Dec 08, 2023 1.110 1.110 1.030 1.070 66,391 -0.04(-3.60%)
Dec 07, 2023 1.100 1.144 1.070 1.110 113,715 +0.05(+4.72%)
Dec 06, 2023 1.110 1.110 1.020 1.060 69,679 +0.02(+1.92%)
Dec 05, 2023 1.030 1.055 1.010 1.040 53,084 +0.01(+0.97%)
Dec 04, 2023 1.140 1.150 1.020 1.030 105,834 -0.09(-8.04%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback