S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
NASDAQ:ALZN

Alzamend Neuro Stock Chart and Price History

$1.98
0.00 (0.00%)
(As of 12/6/2021 04:00 PM ET)
Add
Compare
Today's Range
$1.88
$1.99
50-Day Range
$1.90
$3.08
52-Week Range
$1.87
$33.55
Volume
835,303 shs
Average Volume
4.01 million shs
Market Capitalization
$172.04 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

Alzamend Neuro (NASDAQ:ALZN) Price Performance

5 Day
Performance
-1.98%

1 Month
Performance
-31.25%

3 Month
Performance
-35.08%


Alzamend Neuro (NASDAQ ALZN) Stock Chart for Tuesday, December, 7, 2021

Charts Provided by TradingView.

Alzamend Neuro (NASDAQ:ALZN) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/06/2021$1.98$1.98$1.99$1.88835,303 shs$172.04 million
12/03/2021$2.02$1.98
-1.98%
$2.07$1.941.46 million shs$172.04 million
12/02/2021$1.95$2.02
+3.59%
$2.08$1.911.51 million shs$175.51 million
12/01/2021$2.14$1.95
-8.88%
$2.13$1.922.07 million shs$169.43 million
11/30/2021$2.22$2.14
-3.60%
$2.29$2.033.01 million shs$185.94 million
11/29/2021$2.27$2.22
-2.20%
$2.34$2.151.35 million shs$192.89 million
11/26/2021$2.37$2.27
-4.22%
$2.30$2.151.10 million shs$197.24 million
11/25/2021$2.37$2.37$2.38$2.023.93 million shs$205.93 million
11/24/2021$2.15$2.37
+10.23%
$2.38$2.023.85 million shs$205.93 million
11/23/2021$1.90$2.15
+13.16%
$2.34$1.906.69 million shs$186.81 million
11/22/2021$2.17$1.90
-12.44%
$2.19$1.873.37 million shs$165.09 million
11/19/2021$2.13$2.17
+1.88%
$2.24$2.121.25 million shs$188.55 million
11/18/2021$2.20$2.13
-3.18%
$2.28$2.122.21 million shs$185.07 million
11/17/2021$2.27$2.20
-3.08%
$2.32$2.191.61 million shs$191.15 million
11/16/2021$2.29$2.27
-0.87%
$2.31$2.201.59 million shs$197.24 million
11/15/2021$2.34$2.29
-2.14%
$2.39$2.252.13 million shs$198.97 million
11/12/2021$2.40$2.34
-2.50%
$2.42$2.292.43 million shs$203.32 million
11/11/2021$2.15$2.40
+11.63%
$2.46$2.234.76 million shs$208.53 million
11/10/2021$2.64$2.15
-18.56%
$2.61$2.1410.46 million shs$186.81 million
11/09/2021$2.61$2.64
+1.15%
$2.77$2.507.49 million shs$229.38 million
11/08/2021$2.88$2.61
-9.38%
$2.78$2.4717.53 million shs$226.78 million
11/05/2021$2.29$2.88
+25.76%
$3.38$2.36152.71 million shs$250.24 million
11/04/2021$2.18$2.29
+5.05%
$2.50$2.177.17 million shs$198.97 million
11/03/2021$2.22$2.18
-1.80%
$2.30$2.151.46 million shs$189.42 million
11/02/2021$2.13$2.22
+4.23%
$2.43$2.125.80 million shs$192.89 million
11/01/2021$2.14$2.13
-0.47%
$2.20$2.11861,161 shs$185.07 million
10/29/2021$2.09$2.14
+2.39%
$2.15$2.06661,619 shs$185.94 million
10/28/2021$2.04$2.09
+2.45%
$2.11$2.05487,879 shs$181.60 million
10/27/2021$2.13$2.04
-4.23%
$2.15$2.04617,386 shs$177.26 million
10/26/2021$2.20$2.13
-3.18%
$2.22$2.10953,559 shs$185.08 million
10/25/2021$2.11$2.20
+4.27%
$2.34$2.041.73 million shs$191.16 million
10/22/2021$2.18$2.11
-3.21%
$2.20$2.041.37 million shs$183.34 million
10/21/2021$2.29$2.18
-4.80%
$2.32$2.151.14 million shs$189.42 million
10/20/2021$2.27$2.29
+0.88%
$2.34$2.23709,263 shs$198.98 million
10/19/2021$2.26$2.27
+0.44%
$2.37$2.221.17 million shs$197.24 million
10/18/2021$2.39$2.26
-5.44%
$2.39$2.231.21 million shs$196.37 million
10/15/2021$2.42$2.39
-1.24%
$2.45$2.36579,325 shs$207.66 million
10/14/2021$2.47$2.42
-2.02%
$2.50$2.41470,543 shs$210.27 million
10/13/2021$2.47$2.47$2.52$2.41416,986 shs$214.61 million
10/12/2021$2.48$2.47
-0.40%
$2.54$2.44443,570 shs$214.61 million
10/11/2021$2.55$2.48
-2.75%
$2.57$2.46547,006 shs$215.48 million
10/08/2021$2.65$2.55
-3.77%
$2.71$2.53763,836 shs$221.56 million
10/07/2021$2.62$2.65
+1.15%
$2.88$2.572.19 million shs$230.25 million
10/06/2021$2.64$2.62
-0.76%
$2.68$2.412.12 million shs$227.65 million
10/05/2021$2.95$2.64
-10.51%
$3.06$2.612.33 million shs$229.38 million
10/04/2021$2.88$2.95
+2.43%
$2.95$2.632.18 million shs$256.32 million
10/01/2021$3.08$2.88
-6.49%
$2.93$2.655.37 million shs$250.24 million
09/30/2021$2.28$3.08
+35.09%
$3.57$2.2258.56 million shs$267.62 million
09/29/2021$2.43$2.28
-6.17%
$2.48$2.27549,761 shs$198.11 million
09/28/2021$2.48$2.43
-2.02%
$2.57$2.42548,510 shs$211.14 million
09/27/2021$2.40$2.48
+3.33%
$2.65$2.421.25 million shs$215.48 million
09/24/2021$2.63$2.40
-8.75%
$2.61$2.40662,060 shs$208.53 million
09/23/2021$2.36$2.63
+11.44%
$2.68$2.361.50 million shs$228.52 million
09/22/2021$2.34$2.36
+0.85%
$2.51$2.331.35 million shs$205.06 million
09/21/2021$2.37$2.34
-1.27%
$2.44$2.341.04 million shs$203.32 million
09/20/2021$2.60$2.37
-8.85%
$2.58$2.33969,593 shs$205.93 million
09/17/2021$2.67$2.60
-2.62%
$2.74$2.55565,520 shs$225.91 million
09/16/2021$2.63$2.67
+1.52%
$2.88$2.502.52 million shs$231.99 million
09/15/2021$2.66$2.63
-1.13%
$2.75$2.581.02 million shs$224.35 million
09/14/2021$2.78$2.66
-4.32%
$2.83$2.551.30 million shs$226.91 million
09/13/2021$2.95$2.78
-5.76%
$3.04$2.731.20 million shs$237.15 million
09/10/2021$2.99$2.95
-1.34%
$3.27$2.942.29 million shs$251.65 million
09/09/2021$2.99$2.99$3.06$2.96512,789 shs$255.06 million
09/08/2021$3.05$2.99
-1.97%
$3.15$2.94744,468 shs$255.06 million
09/07/2021$3.13$3.05
-2.56%
$3.27$3.021.22 million shs$260.18 million
09/06/2021$3.13$3.13$3.49$3.111.33 million shs$267.01 million
This page was last updated on 12/7/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.