Alzamend Neuro Inc (ALZN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.69491525424 | 1.18 | 1.2 | 1.0927 | 85200 | 1.14353493 | CS |
| 4 | -0.05 | -4.13223140496 | 1.21 | 1.3 | 1.0927 | 161886 | 1.1646536 | CS |
| 12 | -0.47 | -28.8343558282 | 1.63 | 1.69 | 1.06 | 141166 | 1.28774277 | CS |
| 26 | -2.94 | -71.7073170732 | 4.1 | 15.06 | 1.06 | 934096 | 4.79796731 | CS |
| 52 | -8.14 | -87.5268817204 | 9.3 | 15.06 | 1.06 | 509554 | 4.96040045 | CS |
| 156 | -261.34 | -99.5580952381 | 262.5 | 268.485 | 1.06 | 463849 | 94.03640607 | CS |
| 260 | -4348.84 | -99.9733333333 | 4350 | 5032.5 | 1.06 | 1110795 | 368.35005396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.16 | 0.01 | 0.87 | 1.16 | 1.16 | 1.1319999 | 57370 |
| 1737070500 | 1.15 | -0.02 | -1.71 | 1.18 | 1.18 | 1.1299999 | 60244 |
| 1736984100 | 1.17 | 0.04 | 3.54 | 1.15 | 1.18 | 1.1356 | 74640 |
| 1736897700 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.16 | 1.12 | 73266 |
| 1736811300 | 1.15 | 0.02 | 1.77 | 1.11 | 1.15 | 1.0927 | 78770 |
| 1736552100 | 1.1299999 | -0.01 | -0.88 | 1.18 | 1.18 | 1.1 | 139080 |
| 1736379300 | 1.1399999 | -0.1 | -8.06 | 1.22 | 1.23 | 1.1399999 | 144080 |
| 1736292900 | 1.24 | -0.03 | -2.36 | 1.28 | 1.3 | 1.18 | 83372 |
| 1736206500 | 1.27 | 0.01 | 0.79 | 1.3 | 1.3 | 1.2 | 165543 |
| 1735947300 | 1.26 | 0.06 | 5.00 | 1.21 | 1.28 | 1.2 | 108594 |
| 1735860900 | 1.2 | 0.04 | 3.45 | 1.17 | 1.23 | 1.15 | 126987 |
| 1735688100 | 1.16 | -0.04 | -3.33 | 1.22 | 1.2599 | 1.1399999 | 292642 |
| 1735601700 | 1.2 | 0 | 0.00 | 1.19 | 1.2234 | 1.15 | 179208 |
| 1735342500 | 1.2 | -0.04 | -3.23 | 1.2 | 1.24 | 1.15 | 153915 |
| 1735256100 | 1.24 | 0.05 | 4.20 | 1.2 | 1.2465 | 1.17 | 100293 |
| 1735077840 | 1.19 | 0.04 | 3.48 | 1.17 | 1.2 | 1.15 | 46977 |
| 1734996900 | 1.15 | 0.04 | 3.60 | 1.1399999 | 1.23 | 1.12 | 133735 |
| 1734737700 | 1.11 | -0.14 | -11.20 | 1.21 | 1.22 | 1.11 | 790719 |
| 1734651300 | 1.25 | 0.02 | 1.63 | 1.24 | 1.28 | 1.18 | 149860 |
| 1734564900 | 1.23 | -0.06 | -4.65 | 1.3 | 1.33 | 1.22 | 149044 |
| 1734478500 | 1.29 | 0.07 | 5.74 | 1.23 | 1.3042 | 1.21 | 153134 |
| 1734392100 | 1.22 | 0.03 | 2.52 | 1.19 | 1.34 | 1.161 | 255101 |
| 1734132900 | 1.19 | 0 | 0.00 | 1.18 | 1.2267999 | 1.18 | 84525 |
| 1734046500 | 1.19 | -0.01 | -0.83 | 1.18 | 1.2 | 1.165 | 64343 |
| 1733960100 | 1.2 | -0.03 | -2.44 | 1.24 | 1.24 | 1.18 | 33902 |
| 1733873700 | 1.23 | -0.02 | -1.60 | 1.27 | 1.27 | 1.17 | 103136 |
| 1733787300 | 1.25 | 0.11 | 9.65 | 1.15 | 1.27 | 1.06 | 334294 |
| 1733528100 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1599 | 1.12 | 127231 |
| 1733441700 | 1.15 | -0.04 | -3.36 | 1.17 | 1.2 | 1.1299999 | 110962 |
| 1733355300 | 1.19 | -0.06 | -4.80 | 1.26 | 1.26 | 1.18 | 201728 |
| 1733268900 | 1.25 | 0 | 0.00 | 1.26 | 1.3 | 1.22 | 94289 |
| 1733182500 | 1.25 | -0.05 | -3.85 | 1.32 | 1.3202 | 1.24 | 240199 |
| 1732917840 | 1.3 | 0.04 | 2.77 | 1.28 | 1.3 | 1.27 | 55817 |
| 1732750500 | 1.2649999 | -0.02 | -1.56 | 1.27 | 1.3 | 1.26 | 120545 |
| 1732664100 | 1.285 | -0.03 | -1.91 | 1.29 | 1.345 | 1.27 | 116170 |
| 1732577700 | 1.31 | 0 | 0.00 | 1.3 | 1.36 | 1.29 | 181116 |
| 1732318500 | 1.31 | 0.01 | 0.77 | 1.3 | 1.31 | 1.27 | 96613 |
| 1732232100 | 1.3 | -0.01 | -0.76 | 1.29 | 1.32 | 1.27 | 134020 |
| 1732145700 | 1.31 | -0.09 | -6.43 | 1.3899999 | 1.4 | 1.27 | 118429 |
| 1732059300 | 1.4 | 0.05 | 3.70 | 1.35 | 1.4 | 1.25 | 294783 |
| 1731972900 | 1.35 | -0.01 | -0.74 | 1.37 | 1.43 | 1.3 | 102819 |
| 1731713700 | 1.36 | -0.1 | -6.85 | 1.45 | 1.471 | 1.31 | 201982 |
| 1731627300 | 1.46 | 0.01 | 0.69 | 1.44 | 1.47 | 1.4338 | 39163 |
| 1731540900 | 1.45 | -0.08 | -5.23 | 1.58 | 1.59 | 1.43 | 79073 |
| 1731454500 | 1.53 | 0.03 | 2.00 | 1.58 | 1.58 | 1.5 | 77264 |
| 1731368100 | 1.5 | 0.01 | 0.67 | 1.5 | 1.5644 | 1.46 | 125147 |
| 1731108900 | 1.49 | -0.01 | -0.67 | 1.48 | 1.53 | 1.45 | 83421 |
| 1731022500 | 1.5 | 0.05 | 3.45 | 1.45 | 1.53 | 1.44 | 137612 |
| 1730936100 | 1.45 | -0.19 | -11.59 | 1.65 | 1.65 | 1.43 | 402590 |
| 1730849700 | 1.6399999 | -0.01 | -0.61 | 1.6299999 | 1.69 | 1.58 | 75816 |
| 1730763300 | 1.65 | 0 | 0.30 | 1.65 | 1.65 | 1.6 | 32947 |
| 1730500500 | 1.645 | 0.08 | 4.78 | 1.58 | 1.655 | 1.55 | 110340 |
| 1730414100 | 1.57 | 0.01 | 0.64 | 1.56 | 1.58 | 1.52 | 108276 |
| 1730327700 | 1.56 | -0.04 | -2.50 | 1.58 | 1.585 | 1.53 | 135593 |
| 1730241300 | 1.6 | -0.03 | -1.84 | 1.6299999 | 1.6311 | 1.56 | 99949 |
| 1730154900 | 1.6299999 | 0.02 | 1.24 | 1.65 | 1.65 | 1.56 | 73094 |
| 1729895700 | 1.61 | -0.01 | -0.62 | 1.6299999 | 1.6399999 | 1.5703 | 93461 |
| 1729809300 | 1.62 | 0 | 0.00 | 1.59 | 1.6399 | 1.57 | 55777 |
| 1729722900 | 1.62 | -0.08 | -4.71 | 1.7 | 1.7 | 1.5201 | 209669 |
| 1729636500 | 1.7 | -0.03 | -1.73 | 1.69 | 1.74 | 1.66 | 121920 |
| 1729550100 | 1.73 | 0.05 | 3.28 | 1.72 | 1.73 | 1.6399999 | 162291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
