Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Alzamend Neuro Inc (NQ: ALZN )

0.5900 +0.0090 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 1.900 2.070 1.900 1.900 1,434,051 -0.06(-3.06%)
Dec 30, 2021 1.870 2.000 1.870 1.960 1,628,051 +0.02(+1.03%)
Dec 29, 2021 2.170 2.172 1.930 1.940 2,450,811 -0.24(-11.01%)
Dec 28, 2021 2.150 2.250 2.100 2.180 1,575,050 +0.05(+2.35%)
Dec 27, 2021 2.180 2.240 2.077 2.130 1,596,472 -0.02(-0.93%)
Dec 23, 2021 2.100 2.170 2.060 2.150 2,010,691 +0.02(+0.94%)
Dec 22, 2021 2.140 2.240 2.090 2.130 2,552,170 -0.05(-2.29%)
Dec 21, 2021 2.150 2.260 2.100 2.180 2,956,484 +0.08(+3.81%)
Dec 20, 2021 2.290 2.310 2.050 2.100 5,182,967 -0.35(-14.29%)
Dec 17, 2021 2.900 3.040 2.380 2.450 29,073,080 -0.08(-3.16%)
Dec 16, 2021 2.500 2.690 2.460 2.530 3,021,745 -0.06(-2.32%)
Dec 15, 2021 2.740 2.790 2.340 2.590 10,028,958 -0.49(-15.91%)
Dec 14, 2021 2.580 3.160 2.480 3.080 56,916,016 +0.68(+28.33%)
Dec 13, 2021 2.300 2.460 2.240 2.400 3,361,726 +0.20(+9.09%)
Dec 10, 2021 2.250 2.300 2.160 2.200 775,576 -0.08(-3.51%)
Dec 09, 2021 2.240 2.330 2.170 2.280 1,206,779 +0.06(+2.70%)
Dec 08, 2021 2.120 2.270 2.090 2.220 1,141,454 +0.08(+3.74%)
Dec 07, 2021 1.990 2.250 1.981 2.140 2,359,989 +0.16(+8.08%)
Dec 06, 2021 1.940 1.990 1.880 1.980 835,303 +0.00(+0.00%)
Dec 03, 2021 2.050 2.070 1.940 1.980 1,490,139 -0.04(-1.98%)
Dec 02, 2021 1.950 2.080 1.910 2.020 1,505,504 +0.07(+3.59%)
Dec 01, 2021 2.120 2.130 1.920 1.950 2,073,435 -0.19(-8.88%)
Nov 30, 2021 2.250 2.290 2.030 2.140 3,019,082 -0.08(-3.60%)
Nov 29, 2021 2.310 2.340 2.150 2.220 1,405,687 -0.05(-2.20%)
Nov 26, 2021 2.220 2.300 2.150 2.270 1,110,596 -0.10(-4.22%)
Nov 24, 2021 2.100 2.381 2.020 2.370 3,925,573 +0.23(+10.49%)
Nov 23, 2021 1.930 2.340 1.900 2.145 6,686,791 +0.25(+12.89%)
Nov 22, 2021 2.190 2.190 1.870 1.900 3,366,269 -0.27(-12.44%)
Nov 19, 2021 2.130 2.240 2.120 2.170 1,285,518 +0.04(+1.88%)
Nov 18, 2021 2.210 2.155 2.120 2.130 2,221,117 -0.07(-3.18%)
Nov 17, 2021 2.250 2.320 2.190 2.200 1,648,846 -0.07(-3.08%)
Nov 16, 2021 2.260 2.307 2.200 2.270 1,590,756 -0.02(-0.87%)
Nov 15, 2021 2.320 2.390 2.250 2.290 2,128,861 -0.05(-2.14%)
Nov 12, 2021 2.360 2.420 2.290 2.340 2,528,270 -0.06(-2.50%)
Nov 11, 2021 2.390 2.460 2.230 2.400 4,759,349 +0.08(+3.45%)
Nov 10, 2021 2.610 2.140 2.320 10,462,531 -0.32(-12.12%)
Nov 09, 2021 2.570 2.770 2.500 2.640 7,493,098 +0.03(+1.15%)
Nov 08, 2021 2.690 2.780 2.470 2.610 17,533,748 -0.27(-9.38%)
Nov 05, 2021 2.390 3.380 2.360 2.880 153,176,960 +0.59(+25.76%)
Nov 04, 2021 2.220 2.500 2.171 2.290 7,173,841 +0.11(+5.05%)
Nov 03, 2021 2.170 2.300 2.145 2.180 1,467,949 -0.04(-1.80%)
Nov 02, 2021 2.180 2.430 2.120 2.220 5,813,396 +0.09(+4.23%)
Nov 01, 2021 2.130 2.200 2.110 2.130 872,033 -0.01(-0.47%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.