Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alzamend Neuro Inc (NQ: ALZN )

0.5777 +0.0077 (+1.35%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 1.210 1.210 1.100 1.120 102,721 -0.09(-7.44%)
Nov 30, 2023 1.130 1.220 1.080 1.210 89,756 +0.04(+3.42%)
Nov 29, 2023 1.080 1.250 1.021 1.170 208,302 +0.10(+9.35%)
Nov 28, 2023 0.9700 1.080 0.9700 1.070 127,928 +0.07(+7.00%)
Nov 27, 2023 0.9900 1.030 0.9603 1.000 85,371 -0.03(-3.17%)
Nov 24, 2023 1.110 1.110 1.000 1.033 36,151 -0.02(-1.65%)
Nov 22, 2023 1.080 1.080 0.9900 1.050 204,030 -0.04(-3.67%)
Nov 21, 2023 1.240 1.240 1.060 1.090 429,662 -0.30(-21.58%)
Nov 20, 2023 1.710 1.920 1.140 1.390 4,618,731 -0.30(-17.75%)
Nov 17, 2023 1.480 1.750 1.400 1.690 52,574 +0.21(+14.19%)
Nov 16, 2023 1.520 1.520 1.400 1.480 9,122 -0.02(-1.33%)
Nov 15, 2023 1.400 1.590 1.400 1.500 36,441 +0.10(+7.14%)
Nov 14, 2023 1.370 1.460 1.350 1.400 23,122 +0.04(+2.95%)
Nov 13, 2023 1.460 1.460 1.300 1.360 35,857 -0.10(-6.85%)
Nov 10, 2023 1.480 1.480 1.450 1.460 8,356 +0.05(+3.47%)
Nov 09, 2023 1.600 1.600 1.410 1.411 40,714 -0.15(-9.55%)
Nov 08, 2023 1.740 1.750 1.540 1.560 47,675 -0.16(-9.30%)
Nov 07, 2023 1.760 1.809 1.667 1.720 19,036 -0.08(-4.44%)
Nov 06, 2023 1.890 2.000 1.780 1.800 60,050 -0.12(-6.25%)
Nov 03, 2023 1.640 2.000 1.612 1.920 56,594 +0.27(+16.36%)
Nov 02, 2023 1.610 1.700 1.580 1.650 25,508 +0.10(+6.44%)
Nov 01, 2023 1.720 1.770 1.485 1.550 43,106 -0.20(-11.46%)
Oct 31, 2023 1.720 2.032 1.720 1.751 110,128 +1.62(+1248.84%)
Oct 30, 2023 0.1269 0.1370 0.1132 0.1298 1,645,028 -0.04(-24.62%)
Oct 27, 2023 0.1926 0.2000 0.1715 0.1722 188,243 -0.01(-6.16%)
Oct 26, 2023 0.1954 0.2000 0.1830 0.1835 138,765 -0.01(-4.53%)
Oct 25, 2023 0.2000 0.2000 0.1900 0.1922 76,637 -0.00(-0.93%)
Oct 24, 2023 0.2000 0.2080 0.1925 0.1940 477,447 -0.01(-2.95%)
Oct 23, 2023 0.2022 0.2038 0.1925 0.1999 211,462 -0.00(-0.60%)
Oct 20, 2023 0.2015 0.2101 0.2000 0.2011 115,426 -0.00(-1.03%)
Oct 19, 2023 0.2000 0.2199 0.2010 0.2032 242,451 -0.00(-2.31%)
Oct 18, 2023 0.2090 0.2145 0.2001 0.2080 72,792 +0.00(+0.00%)
Oct 17, 2023 0.2070 0.2199 0.2009 0.2080 178,943 +0.01(+3.74%)
Oct 16, 2023 0.2080 0.2149 0.2005 0.2005 115,162 -0.01(-2.67%)
Oct 13, 2023 0.2178 0.2187 0.2010 0.2060 224,488 -0.01(-5.07%)
Oct 12, 2023 0.2206 0.2238 0.2100 0.2170 99,874 +0.01(+3.28%)
Oct 11, 2023 0.2147 0.2250 0.2101 0.2101 92,609 -0.00(-0.90%)
Oct 10, 2023 0.2100 0.2180 0.2100 0.2120 103,892 +0.00(+0.43%)
Oct 09, 2023 0.2200 0.2200 0.2109 0.2111 93,683 -0.02(-7.21%)
Oct 06, 2023 0.2240 0.2300 0.2201 0.2275 43,622 +0.01(+3.08%)
Oct 05, 2023 0.2260 0.2300 0.2105 0.2207 166,184 -0.01(-2.56%)
Oct 04, 2023 0.2100 0.2360 0.2099 0.2265 391,909 +0.02(+7.30%)
Oct 03, 2023 0.2007 0.2230 0.2007 0.2111 62,261 -0.01(-2.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.