S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Alzamend Neuro Inc (ALZN)
Alzamend Neuro Inc (ALZN) Historical

ALZN Alzamend Neuro Inc

0.565

-0.025 (-4.24%)

May 10 2024 - Closed

Delayed by 15 minutes

ALZN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.5432	-0.0468	-7.93%	0.5723	0.5723	0.5017	55,601
May 09 2024	0.59	0.062	11.74%	0.55	0.59	0.48	393,367
May 08 2024	0.528	-0.0349	-6.20%	0.5974	0.5999	0.521	83,356
May 07 2024	0.5629	-0.1409	-20.02%	0.7051	0.7099	0.4388	478,643
May 06 2024	0.7038	-0.0222	-3.06%	0.72	0.74	0.701	29,661
May 03 2024	0.726	-0.009	-1.22%	0.735	0.74	0.7152	18,974
May 02 2024	0.735	0.017	2.37%	0.74	0.74	0.70	25,614
May 01 2024	0.718	0.007	0.98%	0.747	0.77	0.70	39,722
Apr 30 2024	0.711	0.001	0.14%	0.73	0.78	0.71	17,518
Apr 29 2024	0.71	-0.0095	-1.32%	0.75	0.75	0.70	21,110
Apr 26 2024	0.719501	0.0195	2.79%	0.74	0.74	0.70	14,435
Apr 25 2024	0.70	-0.0092	-1.30%	0.72	0.73	0.70	25,277
Apr 24 2024	0.7092	-0.0164	-2.26%	0.7135	0.73	0.7053	19,670
Apr 23 2024	0.7256	0.0406	5.93%	0.7075	0.7295	0.685	20,097
Apr 22 2024	0.685	0.0095	1.41%	0.70	0.7001	0.67	48,450
Apr 19 2024	0.6755	-0.0155	-2.24%	0.714	0.714	0.6516	27,986
Apr 18 2024	0.691	-0.0331	-4.57%	0.72	0.72	0.6833	26,160
Apr 17 2024	0.7241	-0.0382	-5.01%	0.77	0.77	0.70	59,038
Apr 16 2024	0.7623	0.02125	2.87%	0.741	0.84	0.741	54,621
Apr 15 2024	0.74105	-0.10895	-12.82%	0.8562	0.8801	0.741	116,709
Apr 12 2024	0.85	-0.0425	-4.76%	0.90	0.90	0.8485	32,934
Apr 11 2024	0.8925	0.0125	1.42%	0.9275	0.9275	0.885	8,396
Apr 10 2024	0.88	-0.03333	-3.65%	0.8908	0.9275	0.88	5,357
Apr 09 2024	0.91333	0.03333	3.79%	0.929	0.9299	0.880001	26,685
Apr 08 2024	0.88	-0.0051	-0.58%	0.88	0.93	0.8711	51,887
Apr 05 2024	0.8851	-0.0149	-1.66%	0.93	0.93	0.885	59,604
Apr 04 2024	0.90	0.015	1.69%	0.9007	0.93	0.8901	46,719
Apr 03 2024	0.885	-0.024	-2.64%	0.90	0.9399	0.885	20,570
Apr 02 2024	0.909	0.029	3.30%	0.90	0.98	0.88	71,205
Apr 01 2024	0.88	-0.12	-12.00%	0.99	0.99	0.862	198,585
Mar 28 2024	1.00	-0.02	-1.96%	0.98	1.04	0.98	16,656
Mar 27 2024	1.02	0.02	2.49%	0.9753	1.05	0.9604	19,094
Mar 26 2024	0.9952	-0.0148	-1.47%	1.01	1.05	0.953601	67,078
Mar 25 2024	1.01	-0.06	-5.61%	1.06	1.065	1.00	62,378
Mar 22 2024	1.07	0.02	1.90%	1.07	1.07	1.01	31,036
Mar 21 2024	1.05	0.01	0.96%	1.04	1.1017	1.024	21,598
Mar 20 2024	1.04	-0.02	-1.89%	1.04	1.10	1.00	56,742
Mar 19 2024	1.06	0.09	9.28%	0.9659	1.0796	0.96	49,057
Mar 18 2024	0.97	0.04	4.30%	0.93	1.02	0.93	32,369
Mar 15 2024	0.93	-0.04	-4.12%	0.9301	0.97	0.93	54,373
Mar 14 2024	0.97	-0.08	-7.62%	1.05	1.05	0.931	115,375
Mar 13 2024	1.05	-0.07	-6.25%	1.10	1.10	0.95	122,145
Mar 12 2024	1.12	-0.08	-6.67%	1.22	1.22	1.06	60,282
Mar 11 2024	1.20	0.02	1.69%	1.23	1.24	1.15	53,344
Mar 08 2024	1.18	0.12	11.32%	1.11	1.2025	1.06	108,625
Mar 07 2024	1.06	-0.06	-5.36%	1.07	1.10	1.00	127,124
Mar 06 2024	1.12	-0.05	-4.27%	1.20	1.27	1.0515	266,987
Mar 05 2024	1.17	0.20	20.80%	0.98	1.29	0.95	702,951
Mar 04 2024	0.968516	0.05052	5.50%	0.95	0.97	0.91	86,637
Mar 01 2024	0.918	0.0019	0.21%	0.94	0.94	0.902	14,297
Feb 29 2024	0.9161	0.0061	0.67%	0.94	0.94	0.9001	26,882
Feb 28 2024	0.91	0.01	1.11%	0.92	0.92	0.88	18,467
Feb 27 2024	0.90	-0.0055	-0.61%	0.9022	0.9263	0.90	11,116
Feb 26 2024	0.9055	0.0096	1.07%	0.886	0.915	0.88	21,028
Feb 23 2024	0.8959	0.0149	1.69%	0.90	0.90	0.8773	23,468
Feb 22 2024	0.881	0.016	1.85%	0.863	0.90	0.86	12,405
Feb 21 2024	0.865	-0.035	-3.89%	0.8916	0.9001	0.86	12,796
Feb 20 2024	0.90	0.05	5.88%	0.89	0.90	0.851	50,941
Feb 16 2024	0.85	-0.0328	-3.72%	0.92	0.9299	0.85	19,001
Feb 15 2024	0.8828	-0.0172	-1.91%	0.90	0.93	0.86	37,141
Feb 14 2024	0.90	-0.009	-0.99%	0.95	0.9665	0.87	11,499
Feb 13 2024	0.909	-0.011	-1.20%	0.92	0.9296	0.88	14,023
Feb 12 2024	0.92	0.0009	0.10%	0.98	0.98	0.90	37,032

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions