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 | -0.46 | -12.7071823204 | 3.62 | 3.76 | 3.05 | 816691 | 3.24005722 | CS |
| 4 | -0.12 | -3.65853658537 | 3.28 | 8.22 | 3.05 | 4659077 | 5.21267579 | CS |
| 12 | -5.8355 | -64.8713245512 | 8.9955 | 10.17 | 3.05 | 1733860 | 5.25284918 | CS |
| 26 | -7.64 | -70.7407407407 | 10.8 | 12.06 | 3.05 | 1020309 | 6.00019462 | CS |
| 52 | -45.08 | -93.4494195688 | 48.24 | 135.54 | 3.05 | 975062 | 24.60548603 | CS |
| 156 | -1157.84 | -99.7278208441 | 1161 | 2025 | 3.05 | 483768 | 344.71095947 | CS |
| 260 | -39146.84 | -99.9919284802 | 39150 | 45292.5 | 3.05 | 1122645 | 2960.76873524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749767700 | 3.19 | -0.15 | -4.49 | 3.31 | 3.3501 | 3.05 | 3274068 |
| 1749681300 | 3.34 | 0.02 | 0.60 | 3.35 | 3.3999 | 3.29 | 215395 |
| 1749594900 | 3.32 | -0.13 | -3.77 | 3.39 | 3.44 | 3.2799999 | 166043 |
| 1749508500 | 3.45 | -0.17 | -4.70 | 3.63 | 3.64 | 3.37 | 197097 |
| 1749249300 | 3.62 | -0.1 | -2.69 | 3.62 | 3.76 | 3.53 | 230852 |
| 1749162900 | 3.72 | -0.25 | -6.30 | 3.85 | 4 | 3.68 | 304202 |
| 1749076500 | 3.97 | 0.14 | 3.66 | 3.92 | 4.03 | 3.55 | 657168 |
| 1748990100 | 3.83 | 0.33 | 9.43 | 3.75 | 4.3 | 3.7 | 2470693 |
| 1748903700 | 3.5 | -0.33 | -8.62 | 3.9 | 3.9118 | 3.5 | 616348 |
| 1748644500 | 3.83 | -1.61 | -29.60 | 5.11 | 5.2 | 3.7001 | 2021936 |
| 1748558100 | 5.44 | 2.12 | 63.86 | 7.78 | 8.22 | 5.21 | 77734147 |
| 1748471700 | 3.32 | -0.13 | -3.77 | 3.52 | 3.52 | 3.25 | 35787 |
| 1748385300 | 3.45 | -0.2 | -5.48 | 3.74 | 3.74 | 3.3617 | 70751 |
| 1748039700 | 3.65 | 0.09 | 2.53 | 3.5 | 3.65 | 3.4601 | 47469 |
| 1747953300 | 3.56 | 0.01 | 0.28 | 3.58 | 3.6 | 3.52 | 60175 |
| 1747866900 | 3.55 | 0.03 | 0.85 | 3.53 | 3.55 | 3.45 | 44035 |
| 1747780500 | 3.52 | -0.08 | -2.22 | 3.56 | 3.6 | 3.34 | 85183 |
| 1747694100 | 3.6 | 0.2 | 5.88 | 3.55 | 3.66 | 3.3106 | 168022 |
| 1747434900 | 3.4 | 0.11 | 3.34 | 3.2799999 | 3.48 | 3.0558 | 123099 |
| 1747348500 | 3.29 | -0.56 | -14.55 | 3.83 | 3.83 | 3.16 | 173327 |
| 1747262100 | 3.85 | -0.33 | -7.89 | 4.01 | 4.069 | 3.83 | 238734 |
| 1747175700 | 4.18 | -0.97 | -18.83 | 6.11 | 6.12 | 3.9383 | 5526973 |
| 1747089300 | 5.15 | -0.77 | -13.05 | 5.58 | 5.789 | 5.03 | 159614 |
| 1746830100 | 5.9229 | 1.06 | 21.87 | 4.86 | 5.94 | 4.68 | 38790 |
| 1746743700 | 4.86 | -0.5 | -9.40 | 5.04 | 5.0840999 | 4.59 | 53079 |
| 1746657300 | 5.364 | -0.36 | -6.22 | 6.102 | 6.102 | 4.9599 | 106883 |
| 1746570900 | 5.7195 | -0.4 | -6.54 | 6.2909999 | 6.2909999 | 5.688 | 17200 |
| 1746484500 | 6.12 | 0.09 | 1.49 | 6.2981999 | 6.4791 | 5.9346 | 11993 |
| 1746225300 | 6.03 | 0.04 | 0.74 | 6.174 | 6.3315 | 5.643 | 9991 |
| 1746138900 | 5.9859 | 0.05 | 0.77 | 6.03 | 6.1182 | 5.9427 | 13354 |
| 1746052500 | 5.94 | -0.04 | -0.69 | 6.03 | 6.165 | 5.922 | 7253 |
| 1745966100 | 5.9814 | 0.02 | 0.39 | 6.021 | 6.2090999 | 5.9445 | 5737 |
| 1745879700 | 5.958 | -0.16 | -2.65 | 6.1209 | 6.1209 | 5.814 | 15163 |
| 1745620500 | 6.12 | -0.19 | -2.94 | 6.129 | 6.4377 | 6.075 | 5889 |
| 1745534100 | 6.3054 | 0.14 | 2.26 | 6.138 | 6.3054 | 5.8572 | 13592 |
| 1745447700 | 6.1659 | -0.04 | -0.71 | 6.3089999 | 6.39 | 6.0408 | 10020 |
| 1745361300 | 6.2099999 | 0.1 | 1.56 | 6.12 | 6.367491 | 6.12 | 10381 |
| 1745274900 | 6.1146 | 0.08 | 1.40 | 6.2099999 | 6.3809999 | 6.0309 | 9343 |
| 1744929300 | 6.03 | -0.36 | -5.63 | 6.4799999 | 6.6968999 | 6.0002999 | 15807 |
| 1744842900 | 6.39 | -0.45 | -6.58 | 6.921 | 6.921 | 6.39 | 15948 |
| 1744756500 | 6.84 | -0.26 | -3.68 | 7.398 | 7.398 | 6.83325 | 7930 |
| 1744670100 | 7.101 | 0.2 | 2.84 | 7.1514 | 7.5555 | 6.7455 | 12414 |
| 1744410900 | 6.9048 | -0.03 | -0.36 | 7.2 | 7.3071 | 6.57 | 10420 |
| 1744324500 | 6.93 | -0.23 | -3.14 | 7.299 | 7.65 | 6.4854 | 20608 |
| 1744238100 | 7.155 | -0.77 | -9.68 | 7.83 | 7.83 | 7.023159 | 27056 |
| 1744151700 | 7.9218 | -0.44 | -5.24 | 8.82 | 8.82 | 7.74 | 10063 |
| 1744065300 | 8.3600999 | -0.48 | -5.47 | 8.5391999 | 8.5499999 | 7.83 | 9315 |
| 1743806100 | 8.8443 | -0.34 | -3.66 | 9.18 | 9.45 | 8.4599999 | 11807 |
| 1743719700 | 9.18 | -0.18 | -1.92 | 9.18 | 9.45 | 8.5499999 | 9214 |
| 1743633300 | 9.36 | 0.4 | 4.51 | 8.8767 | 9.45 | 8.5499999 | 16112 |
| 1743546900 | 8.9559 | 0.42 | 4.94 | 8.6409 | 9 | 8.6409 | 11505 |
| 1743460500 | 8.5347 | -1.01 | -10.54 | 9.36 | 9.36 | 8.527509 | 25894 |
| 1743201300 | 9.54 | -0.36 | -3.64 | 9.9 | 9.9 | 8.9874 | 16512 |
| 1743114900 | 9.9 | 0.9 | 10.00 | 9 | 9.9 | 8.73 | 20168 |
| 1743028500 | 9 | -0.09 | -0.99 | 9.18 | 9.36 | 8.7165 | 11176 |
| 1742942100 | 9.09 | -0.09 | -0.98 | 10.169999 | 10.169999 | 8.5761 | 38033 |
| 1742855700 | 9.18 | 0.09 | 0.99 | 9.45 | 9.45 | 9 | 21444 |
| 1742596500 | 9.09 | 0.29 | 3.24 | 8.9955 | 9.27 | 8.5266 | 20199 |
| 1742510100 | 8.8047 | 0.25 | 2.90 | 8.73 | 8.8623 | 8.3718 | 13111 |
| 1742423700 | 8.5563 | 0.1 | 1.15 | 8.73 | 9.0567 | 8.1054 | 21308 |
| 1742337300 | 8.4591 | 0.4 | 5.03 | 8.1 | 9 | 7.425 | 70257 |
| 1742250900 | 8.0541 | 1.96 | 32.15 | 6.6195 | 8.0765999 | 6.4349999 | 105061 |
| 1741991700 | 6.0948 | -0.11 | -1.81 | 6.1820999 | 6.2981999 | 5.7843 | 7053 |
| 1741905300 | 6.2073 | 0.18 | 2.94 | 6.1190999 | 6.3881999 | 6.0309 | 7221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
