Alzamend Neuro, Inc. ALZN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,32-0,42 (-23,99 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,32 | -23,99 % | $1,72 | $1,72 | $1,26 | 150,60K |
| 2026-09-30 | $1,73 | -4,95 % | $1,84 | $1,84 | $1,73 | 21,70K |
| 2026-09-29 | $1,82 | +5,20 % | $1,75 | $1,85 | $1,74 | 49,50K |
| 2026-09-28 | $1,73 | -5,46 % | $1,80 | $1,92 | $1,73 | 83,80K |
| 2026-09-25 | $1,83 | +0,55 % | $1,90 | $1,90 | $1,76 | 23,30K |
| 2026-09-24 | $1,82 | -6,19 % | $1,90 | $1,93 | $1,82 | 150,50K |
| 2026-09-23 | $1,94 | 0,00 % | $1,93 | $1,95 | $1,93 | 45,80K |
| 2026-09-22 | $1,94 | 0,00 % | $1,93 | $1,94 | $1,90 | 91,20K |
| 2026-09-21 | $1,94 | +2,65 % | $1,89 | $1,94 | $1,87 | 206,70K |
| 2026-09-18 | $1,89 | +2,72 % | $1,84 | $1,89 | $1,81 | 240,70K |
| 2026-09-17 | $1,84 | +0,55 % | $1,83 | $1,84 | $1,82 | 42,70K |
| 2026-09-16 | $1,83 | +2,81 % | $1,79 | $1,85 | $1,79 | 167,60K |
| 2026-09-15 | $1,78 | +1,71 % | $1,75 | $1,79 | $1,73 | 230,00K |
| 2026-09-14 | $1,75 | +1,74 % | $1,72 | $1,76 | $1,71 | 69,10K |
| 2026-09-11 | $1,72 | +1,18 % | $1,67 | $1,76 | $1,59 | 393,60K |
| 2026-09-10 | $1,70 | +1,19 % | $1,67 | $1,70 | $1,58 | 8,80K |
| 2026-09-09 | $1,68 | 0,00 % | $1,69 | $1,73 | $1,64 | 29,60K |
| 2026-09-08 | $1,68 | +1,20 % | $1,66 | $1,72 | $1,62 | 31,20K |
| 2026-09-04 | $1,66 | -2,35 % | $1,70 | $1,73 | $1,65 | 63,20K |
| 2026-09-03 | $1,70 | 0,00 % | $1,65 | $1,72 | $1,65 | 128,20K |
| 2026-09-02 | $1,70 | +3,85 % | $1,65 | $1,70 | $1,57 | 100,70K |
| 2026-09-01 | $1,64 | +2,31 % | $1,62 | $1,68 | $1,62 | 23,30K |
| 2026-08-31 | $1,60 | -3,61 % | $1,65 | $1,65 | $1,51 | 37,70K |
| 2026-08-28 | $1,66 | -0,30 % | $1,64 | $1,72 | $1,64 | 242,10K |
| 2026-08-27 | $1,66 | -0,30 % | $1,67 | $1,67 | $1,65 | 39,70K |
| 2026-08-26 | $1,67 | +4,37 % | $1,59 | $1,67 | $1,55 | 125,30K |
| 2026-08-25 | $1,60 | +3,23 % | $1,53 | $1,65 | $1,50 | 122,00K |
| 2026-08-24 | $1,55 | -0,64 % | $1,51 | $1,58 | $1,41 | 133,80K |
| 2026-08-21 | $1,56 | -4,29 % | $1,57 | $1,60 | $1,49 | 242,70K |
| 2026-08-20 | $1,63 | +7,24 % | $1,56 | $1,67 | $1,53 | 486,20K |
| 2026-08-19 | $1,52 | 0,00 % | $1,50 | $1,60 | $1,50 | 95,10K |
| 2026-08-18 | $1,52 | -3,80 % | $1,52 | $1,58 | $1,51 | 37,50K |
| 2026-08-17 | $1,58 | +1,94 % | $1,53 | $1,59 | $1,48 | 118,60K |
| 2026-08-14 | $1,55 | +6,16 % | $1,46 | $1,55 | $1,45 | 87,50K |
| 2026-08-13 | $1,46 | +1,39 % | $1,43 | $1,46 | $1,41 | 25,20K |
| 2026-08-12 | $1,44 | -2,04 % | $1,46 | $1,46 | $1,41 | 19,70K |
| 2026-08-11 | $1,47 | +0,68 % | $1,43 | $1,47 | $1,43 | 16,40K |
| 2026-08-10 | $1,46 | +6,57 % | $1,38 | $1,46 | $1,38 | 27,70K |
| 2026-08-07 | $1,37 | -0,72 % | $1,38 | $1,42 | $1,35 | 18,10K |
| 2026-08-06 | $1,38 | -3,50 % | $1,42 | $1,45 | $1,33 | 59,40K |
| 2026-08-05 | $1,43 | -1,38 % | $1,42 | $1,45 | $1,38 | 43,40K |
| 2026-08-04 | $1,45 | +8,21 % | $1,38 | $1,45 | $1,34 | 149,50K |
| 2026-08-03 | $1,34 | +2,29 % | $1,30 | $1,35 | $1,29 | 28,50K |
| 2026-07-31 | $1,31 | -2,96 % | $1,36 | $1,36 | $1,29 | 24,80K |
| 2026-07-30 | $1,35 | +0,75 % | $1,33 | $1,36 | $1,27 | 25,80K |
| 2026-07-29 | $1,34 | +2,29 % | $1,27 | $1,34 | $1,26 | 18,70K |
| 2026-07-28 | $1,31 | -2,24 % | $1,34 | $1,35 | $1,26 | 35,10K |
| 2026-07-27 | $1,34 | +0,75 % | $1,35 | $1,38 | $1,27 | 37,00K |
| 2026-07-24 | $1,33 | +5,56 % | $1,26 | $1,37 | $1,23 | 49,40K |
| 2026-07-23 | $1,26 | -6,67 % | $1,31 | $1,34 | $1,23 | 34,70K |
| 2026-07-22 | $1,35 | +2,27 % | $1,34 | $1,37 | $1,23 | 70,80K |
| 2026-07-21 | $1,32 | +4,76 % | $1,23 | $1,35 | $1,21 | 66,40K |
| 2026-07-20 | $1,26 | +4,13 % | $1,20 | $1,28 | $1,18 | 57,00K |
| 2026-07-17 | $1,21 | -0,82 % | $1,16 | $1,24 | $1,16 | 29,20K |
| 2026-07-16 | $1,22 | -0,81 % | $1,23 | $1,27 | $1,15 | 146,40K |
| 2026-07-15 | $1,23 | +1,65 % | $1,20 | $1,24 | $1,12 | 35,40K |
| 2026-07-14 | $1,21 | +4,31 % | $1,17 | $1,23 | $1,11 | 71,60K |
| 2026-07-13 | $1,16 | -1,69 % | $1,16 | $1,20 | $1,12 | 48,20K |
| 2026-07-10 | $1,18 | +1,72 % | $1,15 | $1,23 | $1,13 | 96,50K |
| 2026-07-09 | $1,16 | +0,87 % | $1,13 | $1,16 | $1,09 | 38,00K |
| 2026-07-08 | $1,15 | +0,88 % | $1,09 | $1,17 | $1,09 | 73,00K |
| 2026-07-07 | $1,14 | -1,72 % | $1,13 | $1,16 | $1,08 | 87,40K |
| 2026-07-06 | $1,16 | 0,00 % | $1,14 | $1,16 | $1,10 | 71,20K |
| 2026-07-02 | $1,16 | +3,57 % | $1,08 | $1,19 | $1,06 | 374,30K |
| 2026-07-01 | $1,12 | -6,67 % | $1,32 | $1,32 | $1,06 | 2,34M |
| 2026-06-30 | $1,20 | +3,45 % | $1,13 | $1,25 | $1,12 | 2,35M |
| 2026-06-29 | $1,16 | -3,33 % | $1,21 | $1,21 | $1,13 | 58,60K |
| 2026-06-26 | $1,20 | -6,98 % | $1,29 | $1,30 | $1,17 | 68,90K |
| 2026-06-25 | $1,29 | -5,84 % | $1,32 | $1,37 | $1,24 | 205,40K |
| 2026-06-24 | $1,37 | 0,00 % | $1,37 | $1,37 | $1,33 | 39,90K |
| 2026-06-23 | $1,37 | +12,30 % | $1,18 | $1,37 | $1,18 | 360,30K |
| 2026-06-22 | $1,22 | 0,00 % | $1,21 | $1,26 | $1,17 | 115,40K |
| 2026-06-18 | $1,22 | -2,40 % | $1,25 | $1,26 | $1,22 | 45,00K |
| 2026-06-17 | $1,25 | -2,34 % | $1,25 | $1,28 | $1,22 | 55,70K |
| 2026-06-16 | $1,28 | +4,07 % | $1,27 | $1,29 | $1,23 | 72,00K |
| 2026-06-15 | $1,23 | +1,65 % | $1,21 | $1,31 | $1,17 | 172,90K |
| 2026-06-12 | $1,21 | +5,68 % | $1,13 | $1,24 | $1,13 | 61,20K |
| 2026-06-11 | $1,14 | -1,29 % | $1,16 | $1,25 | $1,14 | 33,30K |
| 2026-06-10 | $1,16 | +0,87 % | $1,14 | $1,16 | $1,12 | 41,60K |
| 2026-06-09 | $1,15 | -0,86 % | $1,15 | $1,16 | $1,12 | 23,50K |
| 2026-06-08 | $1,16 | +4,50 % | $1,10 | $1,16 | $1,10 | 14,60K |
| 2026-06-05 | $1,11 | -2,63 % | $1,15 | $1,15 | $1,10 | 17,30K |
| 2026-06-04 | $1,14 | -0,87 % | $1,13 | $1,15 | $1,12 | 14,10K |
| 2026-06-03 | $1,15 | +0,88 % | $1,15 | $1,16 | $1,11 | 34,00K |
| 2026-06-02 | $1,14 | -2,56 % | $1,16 | $1,16 | $1,12 | 46,00K |
| 2026-06-01 | $1,17 | -1,68 % | $1,21 | $1,24 | $1,15 | 127,30K |
| 2026-05-29 | $1,19 | +3,48 % | $1,11 | $1,24 | $1,11 | 70,70K |
| 2026-05-28 | $1,15 | 0,00 % | $1,13 | $1,16 | $1,13 | 23,20K |
| 2026-05-27 | $1,15 | 0,00 % | $1,13 | $1,19 | $1,12 | 32,60K |
| 2026-05-26 | $1,15 | +1,77 % | $1,10 | $1,18 | $1,09 | 70,00K |