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:

Alzamend Neuro Inc (NQ: ALZN )

0.6336 -0.0154 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.090 2.150 2.060 2.140 663,894 +0.05(+2.39%)
Oct 28, 2021 2.080 2.110 2.050 2.090 487,869 +0.05(+2.45%)
Oct 27, 2021 2.120 2.150 2.040 2.040 616,111 -0.09(-4.23%)
Oct 26, 2021 2.200 2.130 953,101 -0.07(-3.18%)
Oct 25, 2021 2.100 2.340 2.040 2.200 1,728,858 +0.09(+4.27%)
Oct 22, 2021 2.180 2.110 1,374,194 -0.07(-3.21%)
Oct 21, 2021 2.300 2.315 2.150 2.180 1,136,730 -0.11(-4.80%)
Oct 20, 2021 2.270 2.340 2.225 2.290 704,344 +0.02(+0.88%)
Oct 19, 2021 2.310 2.365 2.220 2.270 1,168,269 +0.01(+0.44%)
Oct 18, 2021 2.380 2.387 2.230 2.260 1,215,138 -0.13(-5.44%)
Oct 15, 2021 2.440 2.449 2.360 2.390 586,510 -0.03(-1.24%)
Oct 14, 2021 2.450 2.500 2.410 2.420 474,357 -0.05(-2.02%)
Oct 13, 2021 2.510 2.515 2.410 2.470 422,781 +0.00(+0.00%)
Oct 12, 2021 2.530 2.535 2.440 2.470 444,605 -0.01(-0.40%)
Oct 11, 2021 2.530 2.567 2.460 2.480 547,186 -0.07(-2.75%)
Oct 08, 2021 2.660 2.710 2.530 2.550 767,192 -0.10(-3.77%)
Oct 07, 2021 2.600 2.880 2.570 2.650 2,193,740 +0.03(+1.15%)
Oct 06, 2021 2.600 2.680 2.410 2.620 2,125,944 -0.02(-0.76%)
Oct 05, 2021 3.030 3.060 2.610 2.640 2,344,073 -0.30(-10.33%)
Oct 04, 2021 2.870 2.950 2.630 2.944 2,211,632 +0.06(+2.22%)
Oct 01, 2021 2.910 2.930 2.650 2.880 5,372,245 -0.20(-6.49%)
Sep 30, 2021 2.290 3.570 2.220 3.080 58,872,984 +0.80(+35.09%)
Sep 29, 2021 2.450 2.484 2.270 2.280 572,846 -0.15(-6.17%)
Sep 28, 2021 2.540 2.570 2.420 2.430 551,515 -0.05(-2.02%)
Sep 27, 2021 2.450 2.650 2.420 2.480 1,258,787 +0.08(+3.33%)
Sep 24, 2021 2.540 2.610 2.400 2.400 667,045 -0.23(-8.75%)
Sep 23, 2021 2.390 2.681 2.360 2.630 1,500,146 +0.27(+11.44%)
Sep 22, 2021 2.400 2.510 2.330 2.360 1,348,446 +0.02(+0.85%)
Sep 21, 2021 2.430 2.437 2.340 2.340 1,062,205 -0.03(-1.27%)
Sep 20, 2021 2.500 2.576 2.330 2.370 972,104 -0.23(-8.85%)
Sep 17, 2021 2.740 2.740 2.550 2.600 581,202 -0.07(-2.62%)
Sep 16, 2021 2.600 2.880 2.500 2.670 2,515,233 +0.04(+1.52%)
Sep 15, 2021 2.630 2.750 2.580 2.630 1,017,249 -0.03(-1.13%)
Sep 14, 2021 2.820 2.830 2.550 2.660 1,296,569 -0.12(-4.32%)
Sep 13, 2021 3.000 3.040 2.730 2.780 1,237,364 -0.17(-5.76%)
Sep 10, 2021 3.050 3.270 2.940 2.950 2,316,723 -0.04(-1.34%)
Sep 09, 2021 3.010 3.060 2.960 2.990 515,458 +0.00(+0.00%)
Sep 08, 2021 3.080 3.150 2.940 2.990 753,432 -0.05(-1.64%)
Sep 07, 2021 3.180 3.270 3.020 3.040 1,227,632 -0.09(-2.88%)
Sep 03, 2021 3.350 3.490 3.110 3.130 1,334,935 -0.22(-6.57%)
Sep 02, 2021 3.150 3.520 3.130 3.350 2,066,471 +0.18(+5.68%)
Sep 01, 2021 3.080 3.190 2.950 3.170 1,331,829 +0.11(+3.59%)
Aug 31, 2021 3.060 3.210 3.030 3.060 1,453,415 -0.02(-0.65%)
Aug 30, 2021 2.920 3.330 2.850 3.080 3,110,804 +0.19(+6.57%)
Aug 27, 2021 3.010 3.050 2.830 2.890 947,134 -0.12(-3.99%)
Aug 26, 2021 3.030 3.097 2.950 3.010 567,379 -0.01(-0.33%)
Aug 25, 2021 3.320 3.318 2.960 3.020 2,282,806 -0.27(-8.21%)
Aug 24, 2021 3.330 3.390 3.240 3.290 772,733 +0.00(+0.00%)
Aug 23, 2021 3.250 3.380 3.220 3.290 663,692 +0.05(+1.54%)
Aug 20, 2021 3.280 3.470 3.200 3.240 926,629 -0.10(-2.99%)
Aug 19, 2021 3.250 3.480 3.230 3.340 772,998 +0.04(+1.21%)
Aug 18, 2021 3.360 3.570 3.250 3.300 449,657 +0.00(+0.00%)
Aug 17, 2021 3.410 3.460 3.220 3.300 805,818 -0.20(-5.71%)
Aug 16, 2021 3.590 3.610 3.450 3.500 370,398 +0.02(+0.57%)
Aug 13, 2021 3.810 3.833 3.440 3.480 782,981 -0.35(-9.14%)
Aug 12, 2021 4.090 4.140 3.760 3.830 643,885 -0.24(-5.90%)
Aug 11, 2021 4.140 4.170 4.016 4.070 448,874 +0.00(+0.00%)
Aug 10, 2021 4.100 4.330 3.940 4.070 1,073,302 +0.03(+0.74%)
Aug 09, 2021 4.140 4.190 4.020 4.040 419,757 -0.12(-2.88%)
Aug 06, 2021 4.230 4.270 3.940 4.160 836,586 -0.06(-1.42%)
Aug 05, 2021 4.290 4.340 4.181 4.220 565,813 -0.13(-2.99%)
Aug 04, 2021 4.450 4.540 4.210 4.350 1,098,365 +0.05(+1.16%)
Aug 03, 2021 4.550 4.549 4.270 4.300 875,976 -0.17(-3.80%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.