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
Markets:
Overview
News
Currencies
International
Treasuries

Alzamend Neuro, Inc. - Common Stock (NQ:ALZN)

2.960 -0.030 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 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 (%)
Jul 25, 2025 2.980 3.010 2.920 2.960 246,284 -0.03(-1.00%)
Jul 24, 2025 3.000 3.040 2.940 2.990 125,325 -0.02(-0.66%)
Jul 23, 2025 3.120 3.139 2.920 3.010 347,540 -0.19(-5.94%)
Jul 22, 2025 3.220 3.270 3.150 3.200 128,642 -0.06(-1.84%)
Jul 21, 2025 3.270 3.350 3.250 3.260 63,671 -0.02(-0.61%)
Jul 18, 2025 3.410 3.485 3.240 3.280 203,337 -0.14(-4.09%)
Jul 17, 2025 3.530 3.590 3.340 3.420 247,929 -0.11(-3.12%)
Jul 16, 2025 3.230 3.600 3.155 3.530 481,316 +0.36(+11.36%)
Jul 15, 2025 3.120 3.300 3.100 3.170 267,459 +0.01(+0.32%)
Jul 14, 2025 3.210 3.280 3.090 3.160 366,492 -0.04(-1.25%)
Jul 11, 2025 3.000 3.350 2.950 3.200 479,342 +0.15(+4.92%)
Jul 10, 2025 3.020 3.130 3.000 3.050 167,357 -0.01(-0.33%)
Jul 09, 2025 2.900 3.094 2.890 3.060 179,726 +0.11(+3.73%)
Jul 08, 2025 2.870 2.960 2.850 2.950 86,400 +0.07(+2.43%)
Jul 07, 2025 2.900 2.930 2.810 2.880 127,920 -0.06(-2.04%)
Jul 03, 2025 3.030 3.035 2.900 2.940 89,378 -0.06(-2.00%)
Jul 02, 2025 2.890 3.050 2.870 3.000 398,475 +0.08(+2.74%)
Jul 01, 2025 2.900 2.920 2.810 2.920 115,563 +0.01(+0.34%)
Jun 30, 2025 2.970 2.970 2.840 2.910 198,291 +0.01(+0.34%)
Jun 27, 2025 2.940 2.960 2.821 2.900 131,269 -0.02(-0.68%)
Jun 26, 2025 2.900 2.950 2.750 2.920 292,487 +0.02(+0.69%)
Jun 25, 2025 2.970 2.980 2.800 2.900 236,158 -0.03(-1.02%)
Jun 24, 2025 2.920 2.985 2.790 2.930 321,249 -0.02(-0.68%)
Jun 23, 2025 3.060 3.060 2.860 2.950 255,234 -0.09(-2.96%)
Jun 20, 2025 3.060 3.060 2.930 3.040 184,952 +0.02(+0.66%)
Jun 18, 2025 3.000 3.070 2.942 3.020 294,297 +0.05(+1.68%)
Jun 17, 2025 3.000 3.062 2.900 2.970 221,562 -0.12(-3.88%)
Jun 16, 2025 3.210 3.274 2.980 3.090 429,130 -0.15(-4.63%)
Jun 13, 2025 3.390 3.430 3.170 3.240 755,338 +0.05(+1.57%)
Jun 12, 2025 3.310 3.350 3.050 3.190 3,527,807 -0.15(-4.49%)
Jun 11, 2025 3.350 3.400 3.290 3.340 215,970 +0.02(+0.60%)
Jun 10, 2025 3.390 3.440 3.280 3.320 170,084 -0.13(-3.77%)
Jun 09, 2025 3.630 3.640 3.370 3.450 197,854 -0.17(-4.70%)
Jun 06, 2025 3.620 3.760 3.530 3.620 231,757 -0.10(-2.69%)
Jun 05, 2025 3.850 4.000 3.680 3.720 307,390 -0.25(-6.30%)
Jun 04, 2025 3.920 4.030 3.550 3.970 679,883 +0.14(+3.66%)
Jun 03, 2025 3.750 4.300 3.700 3.830 2,475,061 +0.33(+9.43%)
Jun 02, 2025 3.900 3.912 3.500 3.500 729,412 -0.33(-8.62%)
May 30, 2025 5.110 5.200 3.700 3.830 2,033,894 -1.61(-29.60%)
May 29, 2025 7.760 8.220 5.210 5.440 77,769,744 +2.12(+63.86%)
May 28, 2025 3.520 3.520 3.250 3.320 35,788 -0.13(-3.77%)
May 27, 2025 3.740 3.740 3.362 3.450 70,898 -0.20(-5.48%)
May 23, 2025 3.500 3.650 3.460 3.650 47,475 +0.09(+2.53%)
May 22, 2025 3.580 3.600 3.520 3.560 60,675 +0.04(+1.14%)
May 21, 2025 3.530 3.550 3.450 3.520 44,035 +0.00(+0.00%)
May 20, 2025 3.560 3.600 3.340 3.520 85,221 -0.08(-2.22%)
May 19, 2025 3.550 3.660 3.311 3.600 169,043 +0.20(+5.88%)
May 16, 2025 3.280 3.480 3.056 3.400 123,141 +0.11(+3.34%)
May 15, 2025 3.830 3.830 3.160 3.290 174,644 -0.56(-14.55%)
May 14, 2025 4.010 4.069 3.830 3.850 239,025 -0.33(-7.89%)
May 13, 2025 6.110 6.120 3.938 4.180 5,782,724 -0.97(-18.83%)
May 12, 2025 5.580 5.789 5.030 5.150 159,649 -0.77(-13.05%)
May 09, 2025 4.860 5.940 4.680 5.923 38,811 +1.06(+21.87%)
May 08, 2025 5.040 5.084 4.590 4.860 53,089 -0.50(-9.40%)
May 07, 2025 6.102 6.102 4.960 5.364 107,148 -0.36(-6.22%)
May 06, 2025 6.300 6.291 5.688 5.720 17,228 -0.40(-6.54%)
May 05, 2025 6.300 6.479 5.935 6.120 11,999 +0.09(+1.49%)
May 02, 2025 6.174 6.332 5.643 6.030 10,084 +0.04(+0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.