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 | -0.14 | -3.54430379747 | 3.95 | 4.24 | 3.27 | 25070 | 3.79130523 | CS |
| 4 | 3.419 | 874.42455243 | 0.391 | 4.42 | 0.3707 | 62812 | 1.07704225 | CS |
| 12 | 3.075 | 418.367346939 | 0.735 | 4.42 | 0.3691 | 93020 | 0.6584656 | CS |
| 26 | 2.88 | 309.677419355 | 0.93 | 4.42 | 0.3691 | 71507 | 0.79144766 | CS |
| 52 | -2.94 | -43.5555555556 | 6.75 | 7.341 | 0.3691 | 131804 | 2.31354454 | CS |
| 156 | -75.39 | -95.1893939394 | 79.2 | 101.1 | 0.3691 | 1050794 | 33.55838306 | CS |
| 260 | -431.19 | -99.124137931 | 435 | 503.25 | 0.3691 | 1129935 | 41.73590689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.81 | -0.08 | -2.06 | 4.12 | 4.16 | 3.62 | 26623 |
| 1721946900 | 3.89 | 0.25 | 6.87 | 3.75 | 4.24 | 3.75 | 67004 |
| 1721860500 | 3.64 | -0.11 | -3.06 | 3.82 | 3.891 | 3.6201 | 10510 |
| 1721774100 | 3.7549 | 0.23 | 6.39 | 3.63 | 4.1 | 3.45 | 27574 |
| 1721687700 | 3.5294 | -0.19 | -5.12 | 3.75 | 3.75 | 3.27 | 12018 |
| 1721428500 | 3.72 | -0.09 | -2.36 | 3.85 | 3.87 | 3.7 | 6364 |
| 1721342100 | 3.8101 | -0.16 | -4.03 | 4 | 4.42 | 3.77 | 18580 |
| 1721255700 | 3.97 | 0 | 0.00 | 4.3 | 4.3499 | 3.97 | 18478 |
| 1721169300 | 3.97 | 3.6 | 964.34 | 3.75 | 4.25 | 3.4 | 53236 |
| 1721082900 | 0.373 | -0.039699 | -9.62 | 0.3995 | 0.4099 | 0.37075 | 176756 |
| 1720823700 | 0.412699 | -0.014301 | -3.35 | 0.4138 | 0.4495 | 0.3936 | 147548 |
| 1720737300 | 0.427 | -0.0146 | -3.31 | 0.4398 | 0.45 | 0.42 | 48731 |
| 1720650900 | 0.4416 | 0.0016 | 0.36 | 0.4399 | 0.46 | 0.4099999 | 59345 |
| 1720564500 | 0.44 | -0.0198 | -4.31 | 0.4598 | 0.4598 | 0.4301 | 154115 |
| 1720478100 | 0.4598 | 0.0689 | 17.63 | 0.42 | 0.469 | 0.413 | 148890 |
| 1720218900 | 0.3909 | 0.0008 | 0.21 | 0.403 | 0.4099999 | 0.38 | 62042 |
| 1720040640 | 0.3901 | -0.0059 | -1.49 | 0.3958999 | 0.419899 | 0.3706999 | 36477 |
| 1719959700 | 0.396 | -0.0127 | -3.11 | 0.4084999 | 0.45 | 0.395 | 52242 |
| 1719873300 | 0.4087 | 0.0143001 | 3.63 | 0.391 | 0.42 | 0.391 | 26953 |
| 1719614100 | 0.3943999 | -0.0056 | -1.40 | 0.391 | 0.42 | 0.39 | 37420 |
| 1719527700 | 0.4 | 0.014 | 3.63 | 0.4089999 | 0.4099 | 0.39 | 26777 |
| 1719441300 | 0.386 | 0.0041 | 1.07 | 0.4099999 | 0.4099999 | 0.3821 | 29547 |
| 1719354900 | 0.3819 | -0.0076 | -1.95 | 0.39 | 0.4099 | 0.3819 | 23781 |
| 1719268500 | 0.3895 | -0.0305 | -7.26 | 0.414 | 0.42 | 0.3691 | 133168 |
| 1719009300 | 0.42 | 0.021 | 5.26 | 0.424 | 0.424 | 0.3888 | 43940 |
| 1718922900 | 0.399 | 0 | 0.00 | 0.4189 | 0.4299 | 0.398 | 116447 |
| 1718750100 | 0.399 | -0.000967 | -0.24 | 0.4 | 0.4263 | 0.38 | 173356 |
| 1718663700 | 0.399967 | -0.054533 | -12.00 | 0.4464 | 0.46 | 0.39 | 153347 |
| 1718404500 | 0.4545 | -0.1124 | -19.83 | 0.508 | 0.5088 | 0.4411 | 163758 |
| 1718318100 | 0.5669 | 0.0769 | 15.69 | 0.536 | 0.5669 | 0.48755 | 726503 |
| 1718231700 | 0.49 | -0.05 | -9.26 | 0.5424 | 0.5499 | 0.4636 | 100553 |
| 1718145300 | 0.54 | -0.02 | -3.57 | 0.5622 | 0.5626 | 0.5069 | 13994 |
| 1718058900 | 0.56 | -0.02 | -3.45 | 0.5699999 | 0.578 | 0.5581 | 31712 |
| 1717799700 | 0.58 | 0 | 0.00 | 0.584 | 0.5869 | 0.5563 | 8236 |
| 1717713300 | 0.58 | 0 | 0.00 | 0.58 | 0.6 | 0.554 | 51198 |
| 1717626900 | 0.58 | 0 | 0.00 | 0.58 | 0.61 | 0.559 | 21231 |
| 1717540500 | 0.58 | 0 | 0.00 | 0.58 | 0.6 | 0.555 | 20972 |
| 1717454100 | 0.58 | -0.01 | -1.69 | 0.6299 | 0.63 | 0.555 | 56887 |
| 1717194900 | 0.59 | 0.009 | 1.55 | 0.6165 | 0.6165 | 0.56 | 18848 |
| 1717108500 | 0.581 | 0.0033 | 0.57 | 0.61 | 0.619699 | 0.5806 | 9183 |
| 1717022100 | 0.5777 | 0.0047 | 0.82 | 0.61 | 0.61 | 0.5552 | 40067 |
| 1716935700 | 0.573 | -0.027 | -4.50 | 0.58 | 0.6 | 0.570101 | 35743 |
| 1716590100 | 0.6 | 0.005601 | 0.94 | 0.6105 | 0.63 | 0.5901 | 31191 |
| 1716503700 | 0.594399 | -0.025601 | -4.13 | 0.6294 | 0.6294 | 0.5649999 | 91847 |
| 1716417300 | 0.62 | -0.0098 | -1.56 | 0.659 | 0.68 | 0.6 | 56832 |
| 1716330900 | 0.6298 | -0.0037 | -0.58 | 0.6311 | 0.68 | 0.62 | 19453 |
| 1716244500 | 0.6334999 | -0.0001 | -0.02 | 0.659 | 0.659 | 0.6205 | 27849 |
| 1715985300 | 0.6336 | -0.0154 | -2.37 | 0.645 | 0.6785 | 0.600101 | 31518 |
| 1715898900 | 0.649 | 0.029 | 4.68 | 0.62 | 0.66 | 0.6089 | 95343 |
| 1715812500 | 0.62 | 0.02 | 3.33 | 0.639 | 0.639 | 0.57095 | 68460 |
| 1715726100 | 0.6 | 0.095 | 18.81 | 0.52 | 0.73 | 0.51 | 480852 |
| 1715639700 | 0.505 | -0.0382 | -7.03 | 0.54 | 0.5535 | 0.4894 | 109676 |
| 1715380500 | 0.5432 | -0.0468 | -7.93 | 0.5723 | 0.5723 | 0.5017 | 55601 |
| 1715294100 | 0.59 | 0.062 | 11.74 | 0.55 | 0.59 | 0.48 | 393367 |
| 1715207700 | 0.528 | -0.0349 | -6.20 | 0.5974 | 0.5999 | 0.521 | 83356 |
| 1715121300 | 0.5629 | -0.1409 | -20.02 | 0.7050999 | 0.7099 | 0.4388 | 478643 |
| 1715034900 | 0.7038 | -0.0222 | -3.06 | 0.72 | 0.74 | 0.701 | 29661 |
| 1714775700 | 0.726 | -0.009 | -1.22 | 0.735 | 0.74 | 0.7151999 | 18974 |
| 1714689300 | 0.735 | 0.017 | 2.37 | 0.74 | 0.74 | 0.7 | 25614 |
| 1714602900 | 0.718 | 0.007 | 0.98 | 0.747 | 0.77 | 0.7 | 39722 |
| 1714516500 | 0.711 | 0.001 | 0.14 | 0.73 | 0.78 | 0.71 | 17518 |
| 1714430100 | 0.71 | -0.009501 | -1.32 | 0.75 | 0.75 | 0.7 | 21110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
