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

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/06/2021	$1.98	$1.98	$1.99	$1.88	835,303 shs	$172.04 million
12/03/2021	$2.02	$1.98 -1.98%	$2.07	$1.94	1.46 million shs	$172.04 million
12/02/2021	$1.95	$2.02 +3.59%	$2.08	$1.91	1.51 million shs	$175.51 million
12/01/2021	$2.14	$1.95 -8.88%	$2.13	$1.92	2.07 million shs	$169.43 million
11/30/2021	$2.22	$2.14 -3.60%	$2.29	$2.03	3.01 million shs	$185.94 million
11/29/2021	$2.27	$2.22 -2.20%	$2.34	$2.15	1.35 million shs	$192.89 million
11/26/2021	$2.37	$2.27 -4.22%	$2.30	$2.15	1.10 million shs	$197.24 million
11/25/2021	$2.37	$2.37	$2.38	$2.02	3.93 million shs	$205.93 million
11/24/2021	$2.15	$2.37 +10.23%	$2.38	$2.02	3.85 million shs	$205.93 million
11/23/2021	$1.90	$2.15 +13.16%	$2.34	$1.90	6.69 million shs	$186.81 million

11/22/2021	$2.17	$1.90 -12.44%	$2.19	$1.87	3.37 million shs	$165.09 million
11/19/2021	$2.13	$2.17 +1.88%	$2.24	$2.12	1.25 million shs	$188.55 million
11/18/2021	$2.20	$2.13 -3.18%	$2.28	$2.12	2.21 million shs	$185.07 million
11/17/2021	$2.27	$2.20 -3.08%	$2.32	$2.19	1.61 million shs	$191.15 million
11/16/2021	$2.29	$2.27 -0.87%	$2.31	$2.20	1.59 million shs	$197.24 million
11/15/2021	$2.34	$2.29 -2.14%	$2.39	$2.25	2.13 million shs	$198.97 million
11/12/2021	$2.40	$2.34 -2.50%	$2.42	$2.29	2.43 million shs	$203.32 million
11/11/2021	$2.15	$2.40 +11.63%	$2.46	$2.23	4.76 million shs	$208.53 million
11/10/2021	$2.64	$2.15 -18.56%	$2.61	$2.14	10.46 million shs	$186.81 million
11/09/2021	$2.61	$2.64 +1.15%	$2.77	$2.50	7.49 million shs	$229.38 million
11/08/2021	$2.88	$2.61 -9.38%	$2.78	$2.47	17.53 million shs	$226.78 million
11/05/2021	$2.29	$2.88 +25.76%	$3.38	$2.36	152.71 million shs	$250.24 million
11/04/2021	$2.18	$2.29 +5.05%	$2.50	$2.17	7.17 million shs	$198.97 million
11/03/2021	$2.22	$2.18 -1.80%	$2.30	$2.15	1.46 million shs	$189.42 million
11/02/2021	$2.13	$2.22 +4.23%	$2.43	$2.12	5.80 million shs	$192.89 million
11/01/2021	$2.14	$2.13 -0.47%	$2.20	$2.11	861,161 shs	$185.07 million
10/29/2021	$2.09	$2.14 +2.39%	$2.15	$2.06	661,619 shs	$185.94 million
10/28/2021	$2.04	$2.09 +2.45%	$2.11	$2.05	487,879 shs	$181.60 million
10/27/2021	$2.13	$2.04 -4.23%	$2.15	$2.04	617,386 shs	$177.26 million
10/26/2021	$2.20	$2.13 -3.18%	$2.22	$2.10	953,559 shs	$185.08 million
10/25/2021	$2.11	$2.20 +4.27%	$2.34	$2.04	1.73 million shs	$191.16 million
10/22/2021	$2.18	$2.11 -3.21%	$2.20	$2.04	1.37 million shs	$183.34 million
10/21/2021	$2.29	$2.18 -4.80%	$2.32	$2.15	1.14 million shs	$189.42 million
10/20/2021	$2.27	$2.29 +0.88%	$2.34	$2.23	709,263 shs	$198.98 million
10/19/2021	$2.26	$2.27 +0.44%	$2.37	$2.22	1.17 million shs	$197.24 million
10/18/2021	$2.39	$2.26 -5.44%	$2.39	$2.23	1.21 million shs	$196.37 million
10/15/2021	$2.42	$2.39 -1.24%	$2.45	$2.36	579,325 shs	$207.66 million
10/14/2021	$2.47	$2.42 -2.02%	$2.50	$2.41	470,543 shs	$210.27 million
10/13/2021	$2.47	$2.47	$2.52	$2.41	416,986 shs	$214.61 million
10/12/2021	$2.48	$2.47 -0.40%	$2.54	$2.44	443,570 shs	$214.61 million
10/11/2021	$2.55	$2.48 -2.75%	$2.57	$2.46	547,006 shs	$215.48 million
10/08/2021	$2.65	$2.55 -3.77%	$2.71	$2.53	763,836 shs	$221.56 million
10/07/2021	$2.62	$2.65 +1.15%	$2.88	$2.57	2.19 million shs	$230.25 million
10/06/2021	$2.64	$2.62 -0.76%	$2.68	$2.41	2.12 million shs	$227.65 million
10/05/2021	$2.95	$2.64 -10.51%	$3.06	$2.61	2.33 million shs	$229.38 million
10/04/2021	$2.88	$2.95 +2.43%	$2.95	$2.63	2.18 million shs	$256.32 million
10/01/2021	$3.08	$2.88 -6.49%	$2.93	$2.65	5.37 million shs	$250.24 million
09/30/2021	$2.28	$3.08 +35.09%	$3.57	$2.22	58.56 million shs	$267.62 million
09/29/2021	$2.43	$2.28 -6.17%	$2.48	$2.27	549,761 shs	$198.11 million
09/28/2021	$2.48	$2.43 -2.02%	$2.57	$2.42	548,510 shs	$211.14 million
09/27/2021	$2.40	$2.48 +3.33%	$2.65	$2.42	1.25 million shs	$215.48 million
09/24/2021	$2.63	$2.40 -8.75%	$2.61	$2.40	662,060 shs	$208.53 million
09/23/2021	$2.36	$2.63 +11.44%	$2.68	$2.36	1.50 million shs	$228.52 million
09/22/2021	$2.34	$2.36 +0.85%	$2.51	$2.33	1.35 million shs	$205.06 million
09/21/2021	$2.37	$2.34 -1.27%	$2.44	$2.34	1.04 million shs	$203.32 million
09/20/2021	$2.60	$2.37 -8.85%	$2.58	$2.33	969,593 shs	$205.93 million
09/17/2021	$2.67	$2.60 -2.62%	$2.74	$2.55	565,520 shs	$225.91 million
09/16/2021	$2.63	$2.67 +1.52%	$2.88	$2.50	2.52 million shs	$231.99 million
09/15/2021	$2.66	$2.63 -1.13%	$2.75	$2.58	1.02 million shs	$224.35 million
09/14/2021	$2.78	$2.66 -4.32%	$2.83	$2.55	1.30 million shs	$226.91 million
09/13/2021	$2.95	$2.78 -5.76%	$3.04	$2.73	1.20 million shs	$237.15 million
09/10/2021	$2.99	$2.95 -1.34%	$3.27	$2.94	2.29 million shs	$251.65 million
09/09/2021	$2.99	$2.99	$3.06	$2.96	512,789 shs	$255.06 million
09/08/2021	$3.05	$2.99 -1.97%	$3.15	$2.94	744,468 shs	$255.06 million
09/07/2021	$3.13	$3.05 -2.56%	$3.27	$3.02	1.22 million shs	$260.18 million
09/06/2021	$3.13	$3.13	$3.49	$3.11	1.33 million shs	$267.01 million

This page was last updated on 12/7/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources