Alzamend Neuro Inc NASDAQ:ALZN Historical Prices

Below are the 403 trading days of historical prices for ALZN.

# Exchange Symbol Date Open High Low Close
403 NASDAQ ALZN Thu, Jan 19, 2023 0.60 0.61 0.59 0.59
402 NASDAQ ALZN Wed, Jan 18, 2023 0.63 0.63 0.58 0.62
401 NASDAQ ALZN Tue, Jan 17, 2023 0.60 0.63 0.59 0.63
400 NASDAQ ALZN Fri, Jan 13, 2023 0.57 0.61 0.57 0.59
399 NASDAQ ALZN Thu, Jan 12, 2023 0.56 0.58 0.54 0.57
398 NASDAQ ALZN Wed, Jan 11, 2023 0.56 0.58 0.54 0.56
397 NASDAQ ALZN Tue, Jan 10, 2023 0.59 0.59 0.53 0.55
396 NASDAQ ALZN Mon, Jan 9, 2023 0.60 0.61 0.57 0.58
395 NASDAQ ALZN Fri, Jan 6, 2023 0.59 0.60 0.57 0.59
394 NASDAQ ALZN Thu, Jan 5, 2023 0.58 0.59 0.56 0.59
393 NASDAQ ALZN Wed, Jan 4, 2023 0.60 0.60 0.55 0.58
392 NASDAQ ALZN Tue, Jan 3, 2023 0.57 0.60 0.56 0.58
391 NASDAQ ALZN Fri, Dec 30, 2022 0.55 0.58 0.54 0.56
390 NASDAQ ALZN Thu, Dec 29, 2022 0.56 0.56 0.51 0.54
389 NASDAQ ALZN Wed, Dec 28, 2022 0.62 0.62 0.49 0.53
388 NASDAQ ALZN Tue, Dec 27, 2022 0.65 0.65 0.58 0.60
387 NASDAQ ALZN Fri, Dec 23, 2022 0.68 0.69 0.63 0.65
386 NASDAQ ALZN Thu, Dec 22, 2022 0.76 0.80 0.65 0.67
385 NASDAQ ALZN Wed, Dec 21, 2022 0.83 0.83 0.75 0.77
384 NASDAQ ALZN Tue, Dec 20, 2022 0.81 0.85 0.77 0.82
383 NASDAQ ALZN Mon, Dec 19, 2022 0.86 0.92 0.81 0.83
382 NASDAQ ALZN Fri, Dec 16, 2022 0.90 0.92 0.83 0.84
381 NASDAQ ALZN Thu, Dec 15, 2022 0.93 0.97 0.89 0.89
380 NASDAQ ALZN Wed, Dec 14, 2022 1.05 1.08 0.93 0.93
379 NASDAQ ALZN Tue, Dec 13, 2022 1.09 1.10 1.01 1.06
378 NASDAQ ALZN Mon, Dec 12, 2022 1.08 1.08 1.03 1.07
377 NASDAQ ALZN Fri, Dec 9, 2022 1.09 1.09 1.05 1.06
376 NASDAQ ALZN Thu, Dec 8, 2022 1.12 1.13 1.04 1.07
375 NASDAQ ALZN Wed, Dec 7, 2022 1.13 1.15 1.10 1.13
374 NASDAQ ALZN Tue, Dec 6, 2022 1.14 1.16 1.11 1.13
373 NASDAQ ALZN Mon, Dec 5, 2022 1.14 1.19 1.11 1.12
372 NASDAQ ALZN Fri, Dec 2, 2022 1.16 1.18 1.09 1.15
371 NASDAQ ALZN Thu, Dec 1, 2022 1.17 1.19 1.14 1.16
370 NASDAQ ALZN Wed, Nov 30, 2022 1.14 1.20 1.14 1.15
369 NASDAQ ALZN Tue, Nov 29, 2022 1.14 1.20 1.12 1.17
368 NASDAQ ALZN Mon, Nov 28, 2022 1.24 1.24 1.13 1.14
367 NASDAQ ALZN Fri, Nov 25, 2022 1.24 1.24 1.18 1.23
366 NASDAQ ALZN Wed, Nov 23, 2022 1.25 1.28 1.18 1.19
365 NASDAQ ALZN Tue, Nov 22, 2022 1.17 1.26 1.15 1.25
364 NASDAQ ALZN Mon, Nov 21, 2022 1.30 1.30 1.12 1.13
363 NASDAQ ALZN Fri, Nov 18, 2022 1.32 1.32 1.22 1.25
362 NASDAQ ALZN Thu, Nov 17, 2022 1.25 1.29 1.20 1.24
361 NASDAQ ALZN Wed, Nov 16, 2022 1.06 1.31 1.02 1.24
360 NASDAQ ALZN Tue, Nov 15, 2022 1.09 1.13 1.06 1.12
359 NASDAQ ALZN Mon, Nov 14, 2022 1.03 1.11 1.03 1.07
358 NASDAQ ALZN Fri, Nov 11, 2022 1.05 1.08 1.03 1.06
357 NASDAQ ALZN Thu, Nov 10, 2022 1.04 1.08 1.02 1.03
356 NASDAQ ALZN Wed, Nov 9, 2022 1.07 1.07 1.01 1.02
355 NASDAQ ALZN Tue, Nov 8, 2022 1.07 1.10 1.06 1.08
354 NASDAQ ALZN Mon, Nov 7, 2022 1.05 1.09 1.05 1.07
353 NASDAQ ALZN Fri, Nov 4, 2022 1.01 1.11 1.00 1.04
352 NASDAQ ALZN Thu, Nov 3, 2022 1.08 1.14 1.04 1.07
351 NASDAQ ALZN Wed, Nov 2, 2022 1.18 1.19 1.07 1.10
350 NASDAQ ALZN Tue, Nov 1, 2022 1.20 1.23 1.11 1.14
349 NASDAQ ALZN Mon, Oct 31, 2022 1.15 1.22 1.12 1.17
348 NASDAQ ALZN Fri, Oct 28, 2022 1.18 1.18 1.11 1.13
347 NASDAQ ALZN Thu, Oct 27, 2022 1.11 1.14 1.09 1.12
346 NASDAQ ALZN Wed, Oct 26, 2022 1.12 1.14 1.08 1.12
345 NASDAQ ALZN Tue, Oct 25, 2022 1.07 1.14 1.06 1.12
344 NASDAQ ALZN Mon, Oct 24, 2022 1.08 1.09 1.03 1.07
343 NASDAQ ALZN Fri, Oct 21, 2022 1.11 1.11 1.08 1.10
342 NASDAQ ALZN Thu, Oct 20, 2022 1.14 1.16 1.10 1.13
341 NASDAQ ALZN Wed, Oct 19, 2022 1.08 1.16 1.06 1.14
340 NASDAQ ALZN Tue, Oct 18, 2022 1.17 1.20 1.07 1.12
339 NASDAQ ALZN Mon, Oct 17, 2022 1.06 1.15 1.06 1.13
338 NASDAQ ALZN Fri, Oct 14, 2022 1.16 1.19 1.05 1.05
337 NASDAQ ALZN Thu, Oct 13, 2022 1.15 1.23 1.15 1.16
336 NASDAQ ALZN Wed, Oct 12, 2022 1.18 1.26 1.18 1.21
335 NASDAQ ALZN Tue, Oct 11, 2022 1.33 1.34 1.07 1.19
334 NASDAQ ALZN Mon, Oct 10, 2022 1.38 1.38 1.31 1.34
333 NASDAQ ALZN Fri, Oct 7, 2022 1.41 1.43 1.35 1.39
332 NASDAQ ALZN Thu, Oct 6, 2022 1.46 1.50 1.35 1.41
331 NASDAQ ALZN Wed, Oct 5, 2022 1.36 1.48 1.26 1.48
330 NASDAQ ALZN Tue, Oct 4, 2022 1.21 1.42 1.21 1.38
329 NASDAQ ALZN Mon, Oct 3, 2022 1.21 1.25 1.17 1.22
328 NASDAQ ALZN Fri, Sep 30, 2022 1.21 1.25 1.13 1.19
327 NASDAQ ALZN Thu, Sep 29, 2022 1.14 1.22 1.05 1.19
326 NASDAQ ALZN Wed, Sep 28, 2022 1.21 1.38 1.11 1.18
325 NASDAQ ALZN Tue, Sep 27, 2022 1.11 1.15 1.09 1.11
324 NASDAQ ALZN Mon, Sep 26, 2022 1.09 1.14 1.05 1.10
323 NASDAQ ALZN Fri, Sep 23, 2022 1.18 1.18 1.06 1.09
322 NASDAQ ALZN Thu, Sep 22, 2022 1.27 1.28 1.17 1.21
321 NASDAQ ALZN Wed, Sep 21, 2022 1.34 1.35 1.28 1.31
320 NASDAQ ALZN Tue, Sep 20, 2022 1.28 1.35 1.25 1.35
319 NASDAQ ALZN Mon, Sep 19, 2022 1.24 1.33 1.18 1.33
318 NASDAQ ALZN Fri, Sep 16, 2022 1.23 1.29 1.10 1.25
317 NASDAQ ALZN Thu, Sep 15, 2022 1.13 1.26 1.13 1.24
316 NASDAQ ALZN Wed, Sep 14, 2022 1.08 1.15 1.05 1.14
315 NASDAQ ALZN Tue, Sep 13, 2022 1.04 1.10 1.02 1.07
314 NASDAQ ALZN Mon, Sep 12, 2022 1.06 1.09 1.03 1.04
313 NASDAQ ALZN Fri, Sep 9, 2022 1.07 1.10 1.04 1.04
312 NASDAQ ALZN Thu, Sep 8, 2022 1.05 1.10 1.02 1.06
311 NASDAQ ALZN Wed, Sep 7, 2022 1.01 1.06 0.99 1.05
310 NASDAQ ALZN Tue, Sep 6, 2022 0.97 1.02 0.92 0.98
309 NASDAQ ALZN Fri, Sep 2, 2022 0.93 0.96 0.91 0.95
308 NASDAQ ALZN Thu, Sep 1, 2022 0.91 0.96 0.89 0.94
307 NASDAQ ALZN Wed, Aug 31, 2022 0.94 0.94 0.89 0.91
306 NASDAQ ALZN Tue, Aug 30, 2022 0.95 0.99 0.93 0.95
305 NASDAQ ALZN Mon, Aug 29, 2022 0.92 1.00 0.92 0.97
304 NASDAQ ALZN Fri, Aug 26, 2022 0.95 0.97 0.92 0.93
303 NASDAQ ALZN Thu, Aug 25, 2022 0.97 0.97 0.92 0.94
302 NASDAQ ALZN Wed, Aug 24, 2022 0.95 0.98 0.93 0.95
301 NASDAQ ALZN Tue, Aug 23, 2022 1.02 1.02 0.92 0.95
300 NASDAQ ALZN Mon, Aug 22, 2022 1.02 1.06 0.94 0.97
299 NASDAQ ALZN Fri, Aug 19, 2022 1.16 1.18 1.02 1.02
298 NASDAQ ALZN Thu, Aug 18, 2022 1.19 1.27 1.11 1.19
297 NASDAQ ALZN Wed, Aug 17, 2022 1.07 1.28 1.04 1.18
296 NASDAQ ALZN Tue, Aug 16, 2022 1.06 1.10 1.03 1.09
295 NASDAQ ALZN Mon, Aug 15, 2022 1.00 1.06 0.99 1.04
294 NASDAQ ALZN Fri, Aug 12, 2022 1.00 1.06 0.98 1.03
293 NASDAQ ALZN Thu, Aug 11, 2022 1.01 1.06 0.97 1.01
292 NASDAQ ALZN Wed, Aug 10, 2022 0.97 1.05 0.94 1.02
291 NASDAQ ALZN Tue, Aug 9, 2022 0.98 1.00 0.95 0.98
290 NASDAQ ALZN Mon, Aug 8, 2022 0.95 1.00 0.94 0.98
289 NASDAQ ALZN Fri, Aug 5, 2022 0.96 1.01 0.93 0.96
288 NASDAQ ALZN Thu, Aug 4, 2022 0.91 1.10 0.91 1.01
287 NASDAQ ALZN Wed, Aug 3, 2022 0.91 0.95 0.89 0.92
286 NASDAQ ALZN Tue, Aug 2, 2022 0.91 0.91 0.88 0.90
285 NASDAQ ALZN Mon, Aug 1, 2022 0.89 0.90 0.88 0.90
284 NASDAQ ALZN Fri, Jul 29, 2022 0.91 0.91 0.87 0.89
283 NASDAQ ALZN Thu, Jul 28, 2022 0.89 0.91 0.87 0.89
282 NASDAQ ALZN Wed, Jul 27, 2022 0.87 0.90 0.87 0.88
281 NASDAQ ALZN Tue, Jul 26, 2022 0.89 0.91 0.86 0.89
280 NASDAQ ALZN Mon, Jul 25, 2022 0.92 0.92 0.88 0.89
279 NASDAQ ALZN Fri, Jul 22, 2022 0.93 0.95 0.90 0.91
278 NASDAQ ALZN Thu, Jul 21, 2022 0.98 0.99 0.94 0.95
277 NASDAQ ALZN Wed, Jul 20, 2022 0.96 0.98 0.93 0.95
276 NASDAQ ALZN Tue, Jul 19, 2022 0.99 0.99 0.93 0.93
275 NASDAQ ALZN Mon, Jul 18, 2022 0.91 1.03 0.91 0.96
274 NASDAQ ALZN Fri, Jul 15, 2022 0.93 0.97 0.91 0.93
273 NASDAQ ALZN Thu, Jul 14, 2022 0.94 0.96 0.92 0.94
272 NASDAQ ALZN Wed, Jul 13, 2022 0.94 0.97 0.93 0.95
271 NASDAQ ALZN Tue, Jul 12, 2022 0.95 0.97 0.93 0.94
270 NASDAQ ALZN Mon, Jul 11, 2022 0.97 0.99 0.91 0.95
269 NASDAQ ALZN Fri, Jul 8, 2022 0.98 1.05 0.97 0.98
268 NASDAQ ALZN Thu, Jul 7, 2022 0.91 1.04 0.90 0.98
267 NASDAQ ALZN Wed, Jul 6, 2022 0.91 0.94 0.89 0.92
266 NASDAQ ALZN Tue, Jul 5, 2022 0.90 0.94 0.85 0.94
265 NASDAQ ALZN Fri, Jul 1, 2022 0.86 0.89 0.86 0.88
264 NASDAQ ALZN Thu, Jun 30, 2022 0.90 0.91 0.85 0.86
263 NASDAQ ALZN Wed, Jun 29, 2022 0.89 0.90 0.86 0.88
262 NASDAQ ALZN Tue, Jun 28, 2022 0.91 0.94 0.89 0.90
261 NASDAQ ALZN Mon, Jun 27, 2022 0.89 0.95 0.89 0.93
260 NASDAQ ALZN Fri, Jun 24, 2022 0.93 0.95 0.93 0.95
259 NASDAQ ALZN Thu, Jun 23, 2022 0.92 0.95 0.91 0.93
258 NASDAQ ALZN Wed, Jun 22, 2022 0.89 0.95 0.89 0.92
257 NASDAQ ALZN Tue, Jun 21, 2022 0.89 0.94 0.89 0.89
256 NASDAQ ALZN Fri, Jun 17, 2022 0.86 0.90 0.83 0.87
255 NASDAQ ALZN Thu, Jun 16, 2022 0.85 0.85 0.81 0.82
254 NASDAQ ALZN Wed, Jun 15, 2022 0.84 0.89 0.84 0.85
253 NASDAQ ALZN Tue, Jun 14, 2022 0.88 0.88 0.83 0.84
252 NASDAQ ALZN Mon, Jun 13, 2022 0.86 0.92 0.83 0.86
251 NASDAQ ALZN Fri, Jun 10, 2022 0.92 0.95 0.89 0.93
250 NASDAQ ALZN Thu, Jun 9, 2022 0.95 0.95 0.91 0.92
249 NASDAQ ALZN Wed, Jun 8, 2022 0.95 0.96 0.92 0.94
248 NASDAQ ALZN Tue, Jun 7, 2022 0.90 0.96 0.90 0.92
247 NASDAQ ALZN Mon, Jun 6, 2022 0.97 1.00 0.90 0.91
246 NASDAQ ALZN Fri, Jun 3, 2022 0.95 1.00 0.94 0.98
245 NASDAQ ALZN Thu, Jun 2, 2022 0.95 0.98 0.93 0.95
244 NASDAQ ALZN Wed, Jun 1, 2022 0.98 0.98 0.92 0.93
243 NASDAQ ALZN Tue, May 31, 2022 0.98 1.03 0.93 0.94
242 NASDAQ ALZN Fri, May 27, 2022 0.95 1.02 0.92 0.94
241 NASDAQ ALZN Thu, May 26, 2022 0.90 0.94 0.87 0.91
240 NASDAQ ALZN Wed, May 25, 2022 0.86 0.92 0.86 0.91
239 NASDAQ ALZN Tue, May 24, 2022 0.91 0.93 0.86 0.88
238 NASDAQ ALZN Mon, May 23, 2022 0.91 0.96 0.89 0.93
237 NASDAQ ALZN Fri, May 20, 2022 0.91 0.95 0.88 0.92
236 NASDAQ ALZN Thu, May 19, 2022 0.91 0.93 0.89 0.91
235 NASDAQ ALZN Wed, May 18, 2022 0.96 0.98 0.90 0.93
234 NASDAQ ALZN Tue, May 17, 2022 0.93 0.99 0.93 0.99
233 NASDAQ ALZN Mon, May 16, 2022 0.92 0.98 0.90 0.92
232 NASDAQ ALZN Fri, May 13, 2022 0.88 1.02 0.88 0.94
231 NASDAQ ALZN Thu, May 12, 2022 0.88 0.88 0.80 0.88
230 NASDAQ ALZN Wed, May 11, 2022 0.95 0.95 0.88 0.89
229 NASDAQ ALZN Tue, May 10, 2022 0.94 1.00 0.91 0.97
228 NASDAQ ALZN Mon, May 9, 2022 0.93 0.97 0.90 0.91
227 NASDAQ ALZN Fri, May 6, 2022 1.00 1.04 0.95 0.99
226 NASDAQ ALZN Thu, May 5, 2022 1.03 1.08 1.00 1.06
225 NASDAQ ALZN Wed, May 4, 2022 1.09 1.11 0.98 1.09
224 NASDAQ ALZN Tue, May 3, 2022 0.95 1.14 0.94 1.12
223 NASDAQ ALZN Mon, May 2, 2022 1.01 1.08 1.00 1.02
222 NASDAQ ALZN Fri, Apr 29, 2022 0.93 1.10 0.91 1.02
221 NASDAQ ALZN Thu, Apr 28, 2022 0.93 0.94 0.86 0.91
220 NASDAQ ALZN Wed, Apr 27, 2022 0.93 0.94 0.88 0.92
219 NASDAQ ALZN Tue, Apr 26, 2022 0.92 0.96 0.90 0.91
218 NASDAQ ALZN Mon, Apr 25, 2022 0.92 0.97 0.90 0.96
217 NASDAQ ALZN Fri, Apr 22, 2022 0.93 0.94 0.90 0.90
216 NASDAQ ALZN Thu, Apr 21, 2022 0.97 0.98 0.91 0.94
215 NASDAQ ALZN Wed, Apr 20, 2022 1.00 1.01 0.95 0.98
214 NASDAQ ALZN Tue, Apr 19, 2022 0.99 1.03 0.97 1.00
213 NASDAQ ALZN Mon, Apr 18, 2022 1.01 1.15 0.98 0.99
212 NASDAQ ALZN Thu, Apr 14, 2022 1.08 1.08 1.01 1.04
211 NASDAQ ALZN Wed, Apr 13, 2022 1.10 1.24 1.06 1.10
210 NASDAQ ALZN Tue, Apr 12, 2022 1.07 1.08 1.00 1.02
209 NASDAQ ALZN Mon, Apr 11, 2022 1.12 1.12 1.03 1.05
208 NASDAQ ALZN Fri, Apr 8, 2022 1.06 1.14 1.03 1.12
207 NASDAQ ALZN Thu, Apr 7, 2022 1.08 1.09 1.04 1.05
206 NASDAQ ALZN Wed, Apr 6, 2022 1.11 1.12 1.01 1.09
205 NASDAQ ALZN Tue, Apr 5, 2022 1.17 1.19 1.11 1.11
204 NASDAQ ALZN Mon, Apr 4, 2022 1.18 1.22 1.14 1.20
203 NASDAQ ALZN Fri, Apr 1, 2022 1.22 1.24 1.16 1.16
202 NASDAQ ALZN Thu, Mar 31, 2022 1.20 1.28 1.16 1.23
201 NASDAQ ALZN Wed, Mar 30, 2022 1.29 1.29 1.16 1.17
200 NASDAQ ALZN Tue, Mar 29, 2022 1.18 1.34 1.18 1.27
199 NASDAQ ALZN Mon, Mar 28, 2022 1.21 1.28 1.18 1.22
198 NASDAQ ALZN Fri, Mar 25, 2022 1.24 1.28 1.17 1.23
197 NASDAQ ALZN Thu, Mar 24, 2022 1.34 1.34 1.17 1.24
196 NASDAQ ALZN Wed, Mar 23, 2022 1.30 1.40 1.27 1.35
195 NASDAQ ALZN Tue, Mar 22, 2022 1.33 1.45 1.25 1.33
194 NASDAQ ALZN Mon, Mar 21, 2022 1.19 1.19 1.08 1.11
193 NASDAQ ALZN Fri, Mar 18, 2022 1.04 1.19 1.01 1.13
192 NASDAQ ALZN Thu, Mar 17, 2022 0.99 1.15 0.96 1.03
191 NASDAQ ALZN Wed, Mar 16, 2022 0.93 1.03 0.92 0.99
190 NASDAQ ALZN Tue, Mar 15, 2022 0.93 0.95 0.88 0.91
189 NASDAQ ALZN Mon, Mar 14, 2022 0.95 1.00 0.92 0.95
188 NASDAQ ALZN Fri, Mar 11, 2022 1.05 1.10 0.96 0.96
187 NASDAQ ALZN Thu, Mar 10, 2022 1.08 1.09 1.05 1.07
186 NASDAQ ALZN Wed, Mar 9, 2022 1.08 1.14 1.06 1.11
185 NASDAQ ALZN Tue, Mar 8, 2022 1.07 1.10 1.00 1.05
184 NASDAQ ALZN Mon, Mar 7, 2022 1.14 1.16 1.05 1.05
183 NASDAQ ALZN Fri, Mar 4, 2022 1.17 1.19 1.13 1.15
182 NASDAQ ALZN Thu, Mar 3, 2022 1.17 1.22 1.15 1.20
181 NASDAQ ALZN Wed, Mar 2, 2022 1.26 1.26 1.16 1.19
180 NASDAQ ALZN Tue, Mar 1, 2022 1.20 1.30 1.19 1.24
179 NASDAQ ALZN Mon, Feb 28, 2022 1.15 1.18 1.13 1.18
178 NASDAQ ALZN Fri, Feb 25, 2022 1.21 1.21 1.12 1.15
177 NASDAQ ALZN Thu, Feb 24, 2022 1.09 1.18 1.05 1.18
176 NASDAQ ALZN Wed, Feb 23, 2022 1.18 1.23 1.15 1.19
175 NASDAQ ALZN Tue, Feb 22, 2022 1.26 1.30 1.16 1.18
174 NASDAQ ALZN Fri, Feb 18, 2022 1.34 1.35 1.27 1.28
173 NASDAQ ALZN Thu, Feb 17, 2022 1.39 1.39 1.32 1.33
172 NASDAQ ALZN Wed, Feb 16, 2022 1.37 1.41 1.35 1.39
171 NASDAQ ALZN Tue, Feb 15, 2022 1.40 1.40 1.34 1.38
170 NASDAQ ALZN Mon, Feb 14, 2022 1.40 1.41 1.33 1.34
169 NASDAQ ALZN Fri, Feb 11, 2022 1.43 1.49 1.35 1.40
168 NASDAQ ALZN Thu, Feb 10, 2022 1.38 1.53 1.38 1.42
167 NASDAQ ALZN Wed, Feb 9, 2022 1.41 1.47 1.34 1.39
166 NASDAQ ALZN Tue, Feb 8, 2022 1.39 1.43 1.37 1.39
165 NASDAQ ALZN Mon, Feb 7, 2022 1.37 1.48 1.36 1.43
164 NASDAQ ALZN Fri, Feb 4, 2022 1.40 1.43 1.35 1.36
163 NASDAQ ALZN Thu, Feb 3, 2022 1.44 1.51 1.44 1.45
162 NASDAQ ALZN Wed, Feb 2, 2022 1.56 1.58 1.46 1.51
161 NASDAQ ALZN Tue, Feb 1, 2022 1.50 1.60 1.48 1.56
160 NASDAQ ALZN Mon, Jan 31, 2022 1.45 1.55 1.44 1.53
159 NASDAQ ALZN Fri, Jan 28, 2022 1.43 1.45 1.33 1.44
158 NASDAQ ALZN Thu, Jan 27, 2022 1.44 1.51 1.37 1.38
157 NASDAQ ALZN Wed, Jan 26, 2022 1.50 1.62 1.44 1.46
156 NASDAQ ALZN Tue, Jan 25, 2022 1.43 1.47 1.41 1.47
155 NASDAQ ALZN Mon, Jan 24, 2022 1.36 1.52 1.25 1.51
154 NASDAQ ALZN Fri, Jan 21, 2022 1.66 1.69 1.49 1.52
153 NASDAQ ALZN Thu, Jan 20, 2022 1.65 1.79 1.65 1.66
152 NASDAQ ALZN Wed, Jan 19, 2022 1.64 1.69 1.60 1.62
151 NASDAQ ALZN Tue, Jan 18, 2022 1.75 1.77 1.61 1.62
150 NASDAQ ALZN Fri, Jan 14, 2022 1.85 1.87 1.75 1.79
149 NASDAQ ALZN Thu, Jan 13, 2022 1.85 1.98 1.82 1.84
148 NASDAQ ALZN Wed, Jan 12, 2022 1.88 1.92 1.81 1.84
147 NASDAQ ALZN Tue, Jan 11, 2022 1.86 1.94 1.85 1.90
146 NASDAQ ALZN Mon, Jan 10, 2022 1.91 1.92 1.77 1.86
145 NASDAQ ALZN Fri, Jan 7, 2022 1.98 1.99 1.89 1.92
144 NASDAQ ALZN Thu, Jan 6, 2022 1.99 2.06 1.95 1.97
143 NASDAQ ALZN Wed, Jan 5, 2022 2.13 2.18 1.95 1.99
142 NASDAQ ALZN Tue, Jan 4, 2022 2.04 2.44 1.95 2.23
141 NASDAQ ALZN Mon, Jan 3, 2022 1.92 2.07 1.89 2.01
140 NASDAQ ALZN Fri, Dec 31, 2021 1.90 2.07 1.90 1.90
139 NASDAQ ALZN Thu, Dec 30, 2021 1.87 2.00 1.87 1.96
138 NASDAQ ALZN Wed, Dec 29, 2021 2.17 2.17 1.93 1.94
137 NASDAQ ALZN Tue, Dec 28, 2021 2.15 2.25 2.10 2.18
136 NASDAQ ALZN Mon, Dec 27, 2021 2.18 2.24 2.08 2.13
135 NASDAQ ALZN Thu, Dec 23, 2021 2.10 2.17 2.06 2.15
134 NASDAQ ALZN Wed, Dec 22, 2021 2.14 2.24 2.09 2.13
133 NASDAQ ALZN Tue, Dec 21, 2021 2.15 2.26 2.10 2.18
132 NASDAQ ALZN Mon, Dec 20, 2021 2.29 2.31 2.05 2.10
131 NASDAQ ALZN Fri, Dec 17, 2021 2.90 3.04 2.38 2.45
130 NASDAQ ALZN Thu, Dec 16, 2021 2.50 2.69 2.46 2.53
129 NASDAQ ALZN Wed, Dec 15, 2021 2.74 2.79 2.34 2.59
128 NASDAQ ALZN Tue, Dec 14, 2021 2.58 3.16 2.48 3.08
127 NASDAQ ALZN Mon, Dec 13, 2021 2.30 2.46 2.24 2.40
126 NASDAQ ALZN Fri, Dec 10, 2021 2.25 2.30 2.16 2.20
125 NASDAQ ALZN Thu, Dec 9, 2021 2.24 2.33 2.17 2.28
124 NASDAQ ALZN Wed, Dec 8, 2021 2.12 2.27 2.09 2.22
123 NASDAQ ALZN Tue, Dec 7, 2021 1.99 2.25 1.98 2.14
122 NASDAQ ALZN Mon, Dec 6, 2021 1.94 1.99 1.88 1.98
121 NASDAQ ALZN Fri, Dec 3, 2021 2.05 2.07 1.94 1.98
120 NASDAQ ALZN Thu, Dec 2, 2021 1.95 2.08 1.91 2.02
119 NASDAQ ALZN Wed, Dec 1, 2021 2.12 2.13 1.92 1.95
118 NASDAQ ALZN Tue, Nov 30, 2021 2.25 2.29 2.03 2.14
117 NASDAQ ALZN Mon, Nov 29, 2021 2.31 2.34 2.15 2.22
116 NASDAQ ALZN Fri, Nov 26, 2021 2.22 2.30 2.15 2.27
115 NASDAQ ALZN Wed, Nov 24, 2021 2.10 2.38 2.02 2.37
114 NASDAQ ALZN Tue, Nov 23, 2021 1.93 2.34 1.90 2.15
113 NASDAQ ALZN Mon, Nov 22, 2021 2.19 2.19 1.87 1.90
112 NASDAQ ALZN Fri, Nov 19, 2021 2.13 2.24 2.12 2.17
111 NASDAQ ALZN Thu, Nov 18, 2021 2.21 2.28 2.12 2.13
110 NASDAQ ALZN Wed, Nov 17, 2021 2.25 2.32 2.19 2.20
109 NASDAQ ALZN Tue, Nov 16, 2021 2.26 2.31 2.20 2.27
108 NASDAQ ALZN Mon, Nov 15, 2021 2.32 2.39 2.25 2.29
107 NASDAQ ALZN Fri, Nov 12, 2021 2.36 2.42 2.29 2.34
106 NASDAQ ALZN Thu, Nov 11, 2021 2.39 2.46 2.23 2.40
105 NASDAQ ALZN Wed, Nov 10, 2021 2.61 2.61 2.14 2.15
104 NASDAQ ALZN Tue, Nov 9, 2021 2.57 2.77 2.50 2.64
103 NASDAQ ALZN Mon, Nov 8, 2021 2.69 2.78 2.47 2.61
102 NASDAQ ALZN Fri, Nov 5, 2021 2.39 3.38 2.36 2.88
101 NASDAQ ALZN Thu, Nov 4, 2021 2.22 2.50 2.17 2.29
100 NASDAQ ALZN Wed, Nov 3, 2021 2.17 2.30 2.15 2.18
99 NASDAQ ALZN Tue, Nov 2, 2021 2.18 2.43 2.12 2.22
98 NASDAQ ALZN Mon, Nov 1, 2021 2.13 2.20 2.11 2.13
97 NASDAQ ALZN Fri, Oct 29, 2021 2.09 2.15 2.06 2.14
96 NASDAQ ALZN Thu, Oct 28, 2021 2.08 2.11 2.05 2.09
95 NASDAQ ALZN Wed, Oct 27, 2021 2.12 2.15 2.04 2.04
94 NASDAQ ALZN Tue, Oct 26, 2021 2.20 2.22 2.10 2.13
93 NASDAQ ALZN Mon, Oct 25, 2021 2.10 2.34 2.04 2.20
92 NASDAQ ALZN Fri, Oct 22, 2021 2.18 2.20 2.04 2.11
91 NASDAQ ALZN Thu, Oct 21, 2021 2.30 2.32 2.15 2.18
90 NASDAQ ALZN Wed, Oct 20, 2021 2.27 2.34 2.23 2.29
89 NASDAQ ALZN Tue, Oct 19, 2021 2.31 2.37 2.22 2.27
88 NASDAQ ALZN Mon, Oct 18, 2021 2.38 2.39 2.23 2.26
87 NASDAQ ALZN Fri, Oct 15, 2021 2.44 2.45 2.36 2.39
86 NASDAQ ALZN Thu, Oct 14, 2021 2.45 2.50 2.41 2.42
85 NASDAQ ALZN Wed, Oct 13, 2021 2.51 2.52 2.41 2.47
84 NASDAQ ALZN Tue, Oct 12, 2021 2.53 2.54 2.44 2.47
83 NASDAQ ALZN Mon, Oct 11, 2021 2.53 2.57 2.46 2.48
82 NASDAQ ALZN Fri, Oct 8, 2021 2.66 2.71 2.53 2.55
81 NASDAQ ALZN Thu, Oct 7, 2021 2.60 2.88 2.57 2.65
80 NASDAQ ALZN Wed, Oct 6, 2021 2.60 2.68 2.41 2.62
79 NASDAQ ALZN Tue, Oct 5, 2021 3.03 3.06 2.61 2.64
78 NASDAQ ALZN Mon, Oct 4, 2021 2.87 2.95 2.63 2.95
77 NASDAQ ALZN Fri, Oct 1, 2021 2.91 2.93 2.65 2.88
76 NASDAQ ALZN Thu, Sep 30, 2021 2.29 3.57 2.22 3.08
75 NASDAQ ALZN Wed, Sep 29, 2021 2.45 2.48 2.27 2.28
74 NASDAQ ALZN Tue, Sep 28, 2021 2.54 2.57 2.42 2.43
73 NASDAQ ALZN Mon, Sep 27, 2021 2.45 2.65 2.42 2.48
72 NASDAQ ALZN Fri, Sep 24, 2021 2.54 2.61 2.40 2.40
71 NASDAQ ALZN Thu, Sep 23, 2021 2.39 2.68 2.36 2.63
70 NASDAQ ALZN Wed, Sep 22, 2021 2.40 2.51 2.33 2.36
69 NASDAQ ALZN Tue, Sep 21, 2021 2.43 2.44 2.34 2.34
68 NASDAQ ALZN Mon, Sep 20, 2021 2.50 2.58 2.33 2.37
67 NASDAQ ALZN Fri, Sep 17, 2021 2.74 2.74 2.55 2.60
66 NASDAQ ALZN Thu, Sep 16, 2021 2.60 2.88 2.50 2.67
65 NASDAQ ALZN Wed, Sep 15, 2021 2.63 2.75 2.58 2.63
64 NASDAQ ALZN Tue, Sep 14, 2021 2.82 2.83 2.55 2.66
63 NASDAQ ALZN Mon, Sep 13, 2021 3.00 3.04 2.73 2.78
62 NASDAQ ALZN Fri, Sep 10, 2021 3.05 3.27 2.94 2.95
61 NASDAQ ALZN Thu, Sep 9, 2021 3.01 3.06 2.96 2.99
60 NASDAQ ALZN Wed, Sep 8, 2021 3.08 3.15 2.94 2.99
59 NASDAQ ALZN Tue, Sep 7, 2021 3.18 3.27 3.02 3.05
58 NASDAQ ALZN Fri, Sep 3, 2021 3.35 3.49 3.11 3.13
57 NASDAQ ALZN Thu, Sep 2, 2021 3.15 3.52 3.13 3.35
56 NASDAQ ALZN Wed, Sep 1, 2021 3.08 3.19 2.93 3.17
55 NASDAQ ALZN Tue, Aug 31, 2021 3.06 3.21 3.03 3.06
54 NASDAQ ALZN Mon, Aug 30, 2021 2.92 3.33 2.85 3.08
53 NASDAQ ALZN Fri, Aug 27, 2021 3.01 3.05 2.83 2.89
52 NASDAQ ALZN Thu, Aug 26, 2021 3.03 3.10 2.95 3.01
51 NASDAQ ALZN Wed, Aug 25, 2021 3.32 3.32 2.96 3.02
50 NASDAQ ALZN Tue, Aug 24, 2021 3.33 3.39 3.24 3.29
49 NASDAQ ALZN Mon, Aug 23, 2021 3.25 3.38 3.22 3.29
48 NASDAQ ALZN Fri, Aug 20, 2021 3.28 3.47 3.20 3.24
47 NASDAQ ALZN Thu, Aug 19, 2021 3.25 3.48 3.23 3.34
46 NASDAQ ALZN Wed, Aug 18, 2021 3.36 3.57 3.25 3.30
45 NASDAQ ALZN Tue, Aug 17, 2021 3.41 3.46 3.22 3.30
44 NASDAQ ALZN Mon, Aug 16, 2021 3.59 3.61 3.45 3.50
43 NASDAQ ALZN Fri, Aug 13, 2021 3.81 3.83 3.44 3.48
42 NASDAQ ALZN Thu, Aug 12, 2021 4.09 4.14 3.76 3.83
41 NASDAQ ALZN Wed, Aug 11, 2021 4.14 4.17 4.02 4.07
40 NASDAQ ALZN Tue, Aug 10, 2021 4.10 4.33 3.94 4.07
39 NASDAQ ALZN Mon, Aug 9, 2021 4.14 4.19 4.02 4.04
38 NASDAQ ALZN Fri, Aug 6, 2021 4.23 4.27 3.94 4.16
37 NASDAQ ALZN Thu, Aug 5, 2021 4.29 4.34 4.18 4.22
36 NASDAQ ALZN Wed, Aug 4, 2021 4.45 4.54 4.21 4.35
35 NASDAQ ALZN Tue, Aug 3, 2021 4.55 4.55 4.27 4.30
34 NASDAQ ALZN Mon, Aug 2, 2021 4.56 4.84 4.45 4.47
33 NASDAQ ALZN Fri, Jul 30, 2021 4.60 4.86 4.40 4.43
32 NASDAQ ALZN Thu, Jul 29, 2021 5.08 5.24 4.60 4.66
31 NASDAQ ALZN Wed, Jul 28, 2021 4.42 6.74 4.33 5.22
30 NASDAQ ALZN Tue, Jul 27, 2021 4.80 4.84 4.30 4.42
29 NASDAQ ALZN Mon, Jul 26, 2021 5.28 5.29 4.87 4.91
28 NASDAQ ALZN Fri, Jul 23, 2021 8.14 8.28 5.63 5.73
27 NASDAQ ALZN Thu, Jul 22, 2021 5.96 6.65 5.56 5.74
26 NASDAQ ALZN Wed, Jul 21, 2021 5.24 5.72 5.20 5.53
25 NASDAQ ALZN Tue, Jul 20, 2021 5.25 5.46 5.07 5.25
24 NASDAQ ALZN Mon, Jul 19, 2021 5.97 5.97 4.85 5.27
23 NASDAQ ALZN Fri, Jul 16, 2021 6.63 6.87 6.13 6.17
22 NASDAQ ALZN Thu, Jul 15, 2021 6.45 7.17 6.10 6.98
21 NASDAQ ALZN Wed, Jul 14, 2021 6.20 7.16 5.80 6.41
20 NASDAQ ALZN Tue, Jul 13, 2021 6.04 6.66 6.00 6.20
19 NASDAQ ALZN Mon, Jul 12, 2021 6.25 6.41 5.78 6.11
18 NASDAQ ALZN Fri, Jul 9, 2021 6.21 6.74 6.08 6.13
17 NASDAQ ALZN Thu, Jul 8, 2021 6.06 6.45 5.91 6.28
16 NASDAQ ALZN Wed, Jul 7, 2021 6.96 7.10 5.62 6.50
15 NASDAQ ALZN Tue, Jul 6, 2021 7.40 7.46 6.91 6.97
14 NASDAQ ALZN Fri, Jul 2, 2021 7.20 7.80 6.81 7.28
13 NASDAQ ALZN Thu, Jul 1, 2021 9.21 9.25 7.53 7.68
12 NASDAQ ALZN Wed, Jun 30, 2021 10.67 12.13 8.60 8.74
11 NASDAQ ALZN Tue, Jun 29, 2021 9.39 11.36 9.09 11.06
10 NASDAQ ALZN Mon, Jun 28, 2021 9.05 12.14 8.74 9.60
9 NASDAQ ALZN Fri, Jun 25, 2021 8.37 9.39 8.26 8.60
8 NASDAQ ALZN Thu, Jun 24, 2021 8.40 9.03 8.05 8.26
7 NASDAQ ALZN Wed, Jun 23, 2021 9.00 9.48 8.38 8.94
6 NASDAQ ALZN Tue, Jun 22, 2021 8.12 8.85 7.06 8.40
5 NASDAQ ALZN Mon, Jun 21, 2021 9.19 9.19 7.51 8.12
4 NASDAQ ALZN Fri, Jun 18, 2021 9.99 10.47 8.61 9.03
3 NASDAQ ALZN Thu, Jun 17, 2021 11.04 11.97 9.81 10.09
2 NASDAQ ALZN Wed, Jun 16, 2021 12.79 12.79 9.88 10.35
1 NASDAQ ALZN Tue, Jun 15, 2021 29.00 33.55 11.00 13.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024