Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Alzamend Neuro Inc (NQ: ALZN )

3.080 -0.310 (-9.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 3.400 3.489 3.030 3.080 701,124 -0.31(-9.14%)
Aug 22, 2024 4.280 4.480 3.140 3.390 1,254,623 -0.96(-22.07%)
Aug 21, 2024 4.850 5.300 4.250 4.350 4,767,156 -0.04(-0.91%)
Aug 20, 2024 5.230 5.640 4.150 4.390 4,825,068 -1.46(-24.96%)
Aug 19, 2024 7.030 15.06 5.720 5.850 81,995,016 +3.81(+186.78%)
Aug 16, 2024 1.960 2.040 1.910 2.040 46,839 +0.08(+4.08%)
Aug 15, 2024 2.030 2.200 1.870 1.960 181,525 -0.06(-2.97%)
Aug 14, 2024 2.030 2.070 1.950 2.020 28,996 -0.01(-0.44%)
Aug 13, 2024 2.190 2.190 1.835 2.029 95,193 -0.17(-7.77%)
Aug 12, 2024 2.100 2.670 2.100 2.200 223,882 +0.06(+3.04%)
Aug 09, 2024 2.110 2.240 2.030 2.135 29,291 -0.02(-0.70%)
Aug 08, 2024 2.190 2.250 2.043 2.150 25,980 +0.06(+2.87%)
Aug 07, 2024 2.500 2.500 2.020 2.090 53,371 -0.20(-8.73%)
Aug 06, 2024 2.690 2.745 2.220 2.290 36,227 -0.25(-9.84%)
Aug 05, 2024 3.690 3.690 2.410 2.540 197,620 -0.72(-22.09%)
Aug 02, 2024 3.400 3.400 3.180 3.260 12,714 -0.26(-7.25%)
Aug 01, 2024 3.690 3.690 3.410 3.515 12,327 -0.05(-1.54%)
Jul 31, 2024 3.760 3.760 3.440 3.570 11,795 +0.17(+5.00%)
Jul 30, 2024 3.910 4.100 3.400 3.400 70,324 -0.59(-14.78%)
Jul 29, 2024 4.070 4.250 3.810 3.990 29,218 +0.18(+4.72%)
Jul 26, 2024 4.000 4.160 3.620 3.810 26,624 -0.08(-2.06%)
Jul 25, 2024 3.750 4.240 3.750 3.890 67,344 +0.25(+6.87%)
Jul 24, 2024 3.820 3.891 3.620 3.640 10,649 -0.11(-3.06%)
Jul 23, 2024 3.630 4.100 3.450 3.755 27,574 +0.23(+6.67%)
Jul 22, 2024 3.720 3.720 3.270 3.520 13,029 -0.20(-5.38%)
Jul 19, 2024 3.950 3.950 3.700 3.720 6,868 -0.09(-2.36%)
Jul 18, 2024 4.000 4.420 3.770 3.810 18,580 -0.16(-4.03%)
Jul 17, 2024 4.100 4.350 3.934 3.970 20,139 +0.00(+0.00%)
Jul 16, 2024 3.750 4.250 3.520 3.970 53,250 +0.24(+6.43%)
Jul 15, 2024 3.995 4.099 3.708 3.730 18,085 -0.40(-9.62%)
Jul 12, 2024 4.138 4.495 3.936 4.127 14,756 -0.14(-3.35%)
Jul 11, 2024 4.400 4.500 4.200 4.270 5,379 -0.15(-3.31%)
Jul 10, 2024 4.470 4.600 4.100 4.416 5,934 +0.02(+0.36%)
Jul 09, 2024 4.600 4.598 4.301 4.400 15,411 -0.20(-4.31%)
Jul 08, 2024 4.200 4.690 4.130 4.598 14,889 +0.69(+17.63%)
Jul 05, 2024 4.030 4.100 3.800 3.909 6,204 +0.01(+0.23%)
Jul 03, 2024 3.959 4.199 3.707 3.900 3,647 -0.06(-1.52%)
Jul 02, 2024 4.086 4.500 3.950 3.960 5,224 -0.13(-3.11%)
Jul 01, 2024 3.910 4.200 3.910 4.087 2,695 +0.14(+3.63%)
Jun 28, 2024 4.057 4.200 3.900 3.944 3,742 -0.06(-1.40%)
Jun 27, 2024 4.090 4.099 3.900 4.000 2,677 +0.14(+3.63%)
Jun 26, 2024 4.100 4.100 3.821 3.860 2,954 +0.04(+1.07%)
Jun 25, 2024 3.900 4.099 3.819 3.819 2,384 -0.08(-1.95%)
Jun 24, 2024 4.140 4.200 3.691 3.895 13,316 -0.31(-7.26%)
Jun 21, 2024 4.240 4.240 3.888 4.200 4,394 +0.21(+5.26%)
Jun 20, 2024 4.189 4.299 3.980 3.990 11,644 +0.00(+0.00%)
Jun 18, 2024 4.000 4.263 3.800 3.990 17,335 -0.01(-0.25%)
Jun 17, 2024 4.464 4.600 3.900 4.000 15,346 -0.54(-11.99%)
Jun 14, 2024 5.088 5.088 4.411 4.545 16,449 -1.12(-19.83%)
Jun 13, 2024 5.360 5.669 4.876 5.669 72,985 +0.77(+15.69%)
Jun 12, 2024 5.430 5.499 4.636 4.900 10,079 -0.50(-9.26%)
Jun 11, 2024 5.600 5.626 5.069 5.400 1,399 -0.20(-3.57%)
Jun 10, 2024 5.770 5.780 5.581 5.600 3,171 -0.20(-3.45%)
Jun 07, 2024 5.562 5.869 5.562 5.800 844 +0.00(+0.00%)
Jun 06, 2024 5.800 6.000 5.540 5.800 5,119 +0.00(+0.00%)
Jun 05, 2024 5.800 6.100 5.590 5.800 2,123 +0.00(+0.00%)
Jun 04, 2024 5.701 6.000 5.550 5.800 2,102 +0.00(+0.00%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.