Alzamend Neuro Inc (ALZN) Historical Stock Data
1.00 ↓0.03 (-2.45%)
As of March 28, 2024, 12:19pm EST.
Historical Data
In the past 30 trading days, ALZN is down -0.30% a day on average. There have been 13 days where Alzamend Neuro Inc closed green and 17 days where ALZN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 0.98 | 1.02 | ↑$0.04 (4.58%) | 0.96 | 1.05 | 19.09K |
2024-03-26 | 1.05 | 1.00 | ↓$0.05 (-5.22%) | 0.95 | 1.05 | 67.08K |
2024-03-25 | 1.06 | 1.01 | ↓$0.05 (-4.72%) | 1.00 | 1.07 | 62.38K |
2024-03-22 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.01 | 1.07 | 31.04K |
2024-03-21 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.02 | 1.10 | 21.60K |
2024-03-20 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.00 | 1.10 | 56.75K |
2024-03-19 | 0.96 | 1.06 | ↑$0.10 (10.42%) | 0.96 | 1.08 | 49.06K |
2024-03-18 | 0.93 | 0.97 | ↑$0.04 (4.30%) | 0.93 | 1.02 | 32.37K |
2024-03-15 | 0.93 | 0.93 | ↓$0.00 (-0.01%) | 0.93 | 0.97 | 54.37K |
2024-03-14 | 1.05 | 0.97 | ↓$0.08 (-7.62%) | 0.93 | 1.05 | 122.21K |
2024-03-13 | 1.10 | 1.05 | ↓$0.05 (-4.55%) | 0.95 | 1.10 | 122.25K |
2024-03-12 | 1.22 | 1.12 | ↓$0.10 (-8.20%) | 1.06 | 1.22 | 60.38K |
2024-03-11 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.15 | 1.24 | 53.41K |
2024-03-08 | 1.11 | 1.18 | ↑$0.07 (6.31%) | 1.06 | 1.20 | 108.63K |
2024-03-07 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.00 | 1.10 | 128.14K |
2024-03-06 | 1.20 | 1.12 | ↓$0.08 (-6.67%) | 1.05 | 1.27 | 265.01K |
2024-03-05 | 0.98 | 1.17 | ↑$0.19 (19.39%) | 0.95 | 1.29 | 703.40K |
2024-03-04 | 0.95 | 0.97 | ↑$0.02 (1.95%) | 0.91 | 0.97 | 87.14K |
2024-03-01 | 0.94 | 0.92 | ↓$0.02 (-2.34%) | 0.90 | 0.94 | 14.30K |
2024-02-29 | 0.94 | 0.92 | ↓$0.02 (-2.54%) | 0.90 | 0.94 | 27.37K |
2024-02-28 | 0.92 | 0.91 | ↓$0.01 (-1.09%) | 0.88 | 0.92 | 18.47K |
2024-02-27 | 0.90 | 0.90 | ↓$0.00 (-0.24%) | 0.90 | 0.93 | 11.44K |
2024-02-26 | 0.89 | 0.91 | ↑$0.02 (2.20%) | 0.88 | 0.92 | 21.03K |
2024-02-23 | 0.90 | 0.90 | ↓$0.00 (-0.46%) | 0.88 | 0.90 | 23.47K |
2024-02-22 | 0.86 | 0.88 | ↑$0.02 (2.44%) | 0.86 | 0.90 | 12.41K |
2024-02-21 | 0.89 | 0.87 | ↓$0.03 (-2.98%) | 0.86 | 0.90 | 12.90K |
2024-02-20 | 0.89 | 0.90 | ↑$0.01 (1.16%) | 0.85 | 0.90 | 50.94K |
2024-02-16 | 0.92 | 0.85 | ↓$0.07 (-7.61%) | 0.85 | 0.93 | 19K |
2024-02-15 | 0.88 | 0.88 | ↑$0.00 (0.09%) | 0.86 | 0.93 | 37.57K |
2024-02-14 | 0.95 | 0.90 | ↓$0.05 (-5.26%) | 0.87 | 0.97 | 11.50K |
Create an account or log in to view more rows.
$ALZN Reinvest your dividends
$ALZN buy SHARES
$ALZN come back next earning
$ALZN Now I'm worried....
$ALZN God dammit
$ALZN what caused the sell off in an otherwise good tech market today?
$ALZN Exciting times ahead people.
$ALZN why is this not moving lol
$ALZN somebody knows something
$ALZN hold