Alzamend Neuro, Inc. ALZN
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,32-0,42 (-%23,99)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |