NasdaqCM - Delayed Quote • USD
Alzamend Neuro, Inc. (ALZN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 13,900 |
Apr 25, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 25,300 |
Apr 24, 2024 | 0.7140 | 0.7300 | 0.7050 | 0.7090 | 0.7090 | 19,700 |
Apr 23, 2024 | 0.6860 | 0.7300 | 0.6850 | 0.7260 | 0.7260 | 20,100 |
Apr 22, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6850 | 0.6850 | 48,500 |
Apr 19, 2024 | 0.7140 | 0.7140 | 0.6520 | 0.6760 | 0.6760 | 28,000 |
Apr 18, 2024 | 0.7200 | 0.7200 | 0.6830 | 0.6910 | 0.6910 | 27,700 |
Apr 17, 2024 | 0.7700 | 0.7700 | 0.7000 | 0.7240 | 0.7240 | 59,000 |
Apr 16, 2024 | 0.7410 | 0.8400 | 0.7410 | 0.7620 | 0.7620 | 54,600 |
Apr 15, 2024 | 0.8560 | 0.8800 | 0.7410 | 0.7410 | 0.7410 | 116,800 |
Apr 12, 2024 | 0.9000 | 0.9000 | 0.8490 | 0.8500 | 0.8500 | 32,900 |
Apr 11, 2024 | 0.9280 | 0.9280 | 0.8850 | 0.8930 | 0.8930 | 8,400 |
Apr 10, 2024 | 0.8910 | 0.9280 | 0.8800 | 0.8800 | 0.8800 | 5,400 |
Apr 9, 2024 | 0.9290 | 0.9300 | 0.8800 | 0.9130 | 0.9130 | 26,700 |
Apr 8, 2024 | 0.8800 | 0.9300 | 0.8710 | 0.8800 | 0.8800 | 51,900 |
Apr 5, 2024 | 0.9300 | 0.9300 | 0.8850 | 0.8850 | 0.8850 | 59,600 |
Apr 4, 2024 | 0.9010 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 46,700 |
Apr 3, 2024 | 0.9160 | 0.9400 | 0.8850 | 0.8850 | 0.8850 | 20,600 |
Apr 2, 2024 | 0.9000 | 0.9800 | 0.8800 | 0.9090 | 0.9090 | 71,200 |
Apr 1, 2024 | 0.9900 | 0.9900 | 0.8620 | 0.8800 | 0.8800 | 198,600 |
Mar 28, 2024 | 0.9800 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 16,700 |
Mar 27, 2024 | 0.9750 | 1.0500 | 0.9600 | 1.0200 | 1.0200 | 19,100 |
Mar 26, 2024 | 1.0500 | 1.0500 | 0.9540 | 0.9950 | 0.9950 | 67,100 |
Mar 25, 2024 | 1.0600 | 1.0650 | 1.0000 | 1.0100 | 1.0100 | 62,400 |
Mar 22, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 31,000 |
Mar 21, 2024 | 1.0400 | 1.1020 | 1.0240 | 1.0500 | 1.0500 | 21,600 |
Mar 20, 2024 | 1.0400 | 1.1000 | 1.0000 | 1.0400 | 1.0400 | 56,700 |
Mar 19, 2024 | 0.9600 | 1.0800 | 0.9600 | 1.0600 | 1.0600 | 49,500 |
Mar 18, 2024 | 0.9300 | 1.0200 | 0.9300 | 0.9700 | 0.9700 | 32,400 |
Mar 15, 2024 | 0.9300 | 0.9700 | 0.9300 | 0.9300 | 0.9300 | 54,400 |
Mar 14, 2024 | 1.0500 | 1.0500 | 0.9310 | 0.9700 | 0.9700 | 122,600 |
Mar 13, 2024 | 1.1000 | 1.1000 | 0.9500 | 1.0500 | 1.0500 | 122,200 |
Mar 12, 2024 | 1.2200 | 1.2200 | 1.0600 | 1.1200 | 1.1200 | 60,700 |
Mar 11, 2024 | 1.2300 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 53,300 |
Mar 8, 2024 | 1.1100 | 1.2030 | 1.0600 | 1.1800 | 1.1800 | 108,500 |
Mar 7, 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 127,100 |
Mar 6, 2024 | 1.2000 | 1.2700 | 1.0520 | 1.1200 | 1.1200 | 267,000 |
Mar 5, 2024 | 0.9800 | 1.2900 | 0.9500 | 1.1700 | 1.1700 | 704,300 |
Mar 4, 2024 | 0.9500 | 0.9700 | 0.9100 | 0.9690 | 0.9690 | 87,100 |
Mar 1, 2024 | 0.9400 | 0.9400 | 0.9020 | 0.9180 | 0.9180 | 14,300 |
Feb 29, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9160 | 0.9160 | 27,900 |
Feb 28, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 18,500 |
Feb 27, 2024 | 0.9020 | 0.9260 | 0.9000 | 0.9000 | 0.9000 | 11,500 |
Feb 26, 2024 | 0.8860 | 0.9150 | 0.8800 | 0.9060 | 0.9060 | 21,000 |
Feb 23, 2024 | 0.9000 | 0.9000 | 0.8770 | 0.8960 | 0.8960 | 23,400 |
Feb 22, 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8810 | 0.8810 | 12,400 |
Feb 21, 2024 | 0.8920 | 0.9000 | 0.8600 | 0.8650 | 0.8650 | 12,800 |
Feb 20, 2024 | 0.8900 | 0.9000 | 0.8510 | 0.9000 | 0.9000 | 50,900 |
Feb 16, 2024 | 0.9200 | 0.9300 | 0.8500 | 0.8500 | 0.8500 | 19,000 |
Feb 15, 2024 | 0.8820 | 0.9300 | 0.8600 | 0.8830 | 0.8830 | 37,600 |
Feb 14, 2024 | 0.9500 | 0.9670 | 0.8700 | 0.9000 | 0.9000 | 11,500 |
Feb 13, 2024 | 0.9200 | 0.9300 | 0.8800 | 0.9090 | 0.9090 | 14,000 |
Feb 12, 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9200 | 0.9200 | 37,000 |
Feb 9, 2024 | 0.9300 | 0.9300 | 0.8600 | 0.9190 | 0.9190 | 8,700 |
Feb 8, 2024 | 0.8700 | 0.9500 | 0.8700 | 0.9400 | 0.9400 | 15,400 |
Feb 7, 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8830 | 0.8830 | 43,300 |
Feb 6, 2024 | 0.8790 | 0.9100 | 0.8780 | 0.8910 | 0.8910 | 11,200 |
Feb 5, 2024 | 0.8800 | 0.9200 | 0.8690 | 0.8690 | 0.8690 | 14,200 |
Feb 2, 2024 | 0.8820 | 0.9300 | 0.8720 | 0.8750 | 0.8750 | 9,100 |
Feb 1, 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8710 | 0.8710 | 12,100 |
Jan 31, 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 4,800 |
Jan 30, 2024 | 0.8700 | 0.9000 | 0.8600 | 0.8730 | 0.8730 | 19,000 |
Jan 29, 2024 | 0.8400 | 0.9000 | 0.8400 | 0.8700 | 0.8700 | 26,800 |
Jan 26, 2024 | 0.9300 | 0.9300 | 0.7400 | 0.8100 | 0.8100 | 91,100 |
Jan 25, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9050 | 0.9050 | 14,900 |
Jan 24, 2024 | 0.9000 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 23,600 |
Jan 23, 2024 | 0.9300 | 0.9300 | 0.8800 | 0.8840 | 0.8840 | 33,800 |
Jan 22, 2024 | 0.9000 | 0.9210 | 0.8900 | 0.8910 | 0.8910 | 15,100 |
Jan 19, 2024 | 0.9050 | 0.9090 | 0.8850 | 0.8870 | 0.8870 | 12,600 |
Jan 18, 2024 | 0.9080 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 5,800 |
Jan 17, 2024 | 0.9300 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 35,600 |
Jan 16, 2024 | 0.9700 | 0.9700 | 0.9310 | 0.9330 | 0.9330 | 27,600 |
Jan 12, 2024 | 0.9800 | 0.9970 | 0.9400 | 0.9740 | 0.9740 | 14,000 |
Jan 11, 2024 | 0.9970 | 0.9970 | 0.9300 | 0.9300 | 0.9300 | 54,200 |
Jan 10, 2024 | 0.9600 | 0.9970 | 0.9500 | 0.9890 | 0.9890 | 85,300 |
Jan 9, 2024 | 0.9900 | 0.9970 | 0.9600 | 0.9800 | 0.9800 | 23,900 |
Jan 8, 2024 | 0.9500 | 0.9970 | 0.9100 | 0.9900 | 0.9900 | 66,400 |
Jan 5, 2024 | 0.9950 | 0.9950 | 0.9200 | 0.9500 | 0.9500 | 26,000 |
Jan 4, 2024 | 0.9400 | 0.9770 | 0.9100 | 0.9770 | 0.9770 | 52,600 |
Jan 3, 2024 | 0.9240 | 0.9400 | 0.8900 | 0.9330 | 0.9330 | 65,100 |
Jan 2, 2024 | 0.9240 | 0.9550 | 0.8830 | 0.9200 | 0.9200 | 65,500 |
Dec 29, 2023 | 0.9050 | 0.9700 | 0.8730 | 0.8900 | 0.8900 | 104,000 |
Dec 28, 2023 | 0.8800 | 0.9200 | 0.8710 | 0.8900 | 0.8900 | 55,500 |
Dec 27, 2023 | 0.9010 | 0.9190 | 0.8610 | 0.8850 | 0.8850 | 58,500 |
Dec 26, 2023 | 0.9240 | 0.9500 | 0.8670 | 0.9010 | 0.9010 | 42,900 |
Dec 22, 2023 | 0.9100 | 0.9240 | 0.8800 | 0.9020 | 0.9020 | 63,400 |
Dec 21, 2023 | 0.8920 | 0.9700 | 0.8800 | 0.9000 | 0.9000 | 96,000 |
Dec 20, 2023 | 1.0000 | 1.0000 | 0.8420 | 0.8420 | 0.8420 | 150,300 |
Dec 19, 2023 | 0.9700 | 1.0100 | 0.9200 | 0.9600 | 0.9600 | 85,800 |
Dec 18, 2023 | 1.0200 | 1.0350 | 0.9610 | 1.0000 | 1.0000 | 72,700 |
Dec 15, 2023 | 1.0400 | 1.0600 | 0.9850 | 1.0000 | 1.0000 | 41,900 |
Dec 14, 2023 | 1.0200 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 95,100 |
Dec 13, 2023 | 1.0000 | 1.0300 | 0.9600 | 1.0300 | 1.0300 | 47,700 |
Dec 12, 2023 | 1.0200 | 1.0260 | 0.9660 | 0.9900 | 0.9900 | 66,300 |
Dec 11, 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 304,300 |
Dec 8, 2023 | 1.1100 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 66,200 |
Dec 7, 2023 | 1.1000 | 1.1440 | 1.0700 | 1.1100 | 1.1100 | 114,100 |
Dec 6, 2023 | 1.1100 | 1.1100 | 1.0200 | 1.0600 | 1.0600 | 70,700 |
Dec 5, 2023 | 1.0300 | 1.0550 | 1.0100 | 1.0400 | 1.0400 | 53,100 |
Dec 4, 2023 | 1.1400 | 1.1500 | 1.0200 | 1.0300 | 1.0300 | 105,800 |
Dec 1, 2023 | 1.2100 | 1.2100 | 1.1000 | 1.1200 | 1.1200 | 102,000 |
Nov 30, 2023 | 1.1300 | 1.2200 | 1.0800 | 1.2100 | 1.2100 | 90,200 |
Nov 29, 2023 | 1.0800 | 1.2500 | 1.0000 | 1.1700 | 1.1700 | 210,800 |
Nov 28, 2023 | 0.9700 | 1.0800 | 0.9700 | 1.0700 | 1.0700 | 127,900 |
Nov 27, 2023 | 0.9900 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 85,300 |
Nov 24, 2023 | 1.1100 | 1.1100 | 1.0000 | 1.0330 | 1.0330 | 36,200 |
Nov 22, 2023 | 1.0800 | 1.0800 | 0.9900 | 1.0500 | 1.0500 | 202,900 |
Nov 21, 2023 | 1.2400 | 1.2400 | 1.0600 | 1.0900 | 1.0900 | 432,400 |
Nov 20, 2023 | 1.7100 | 1.9200 | 1.1400 | 1.3900 | 1.3900 | 4,617,400 |
Nov 17, 2023 | 1.4820 | 1.7500 | 1.4000 | 1.6900 | 1.6900 | 52,600 |
Nov 16, 2023 | 1.5200 | 1.5200 | 1.4000 | 1.4800 | 1.4800 | 9,100 |
Nov 15, 2023 | 1.4000 | 1.5900 | 1.4000 | 1.5000 | 1.5000 | 37,500 |
Nov 14, 2023 | 1.3700 | 1.4600 | 1.3500 | 1.4000 | 1.4000 | 23,100 |
Nov 13, 2023 | 1.4600 | 1.4600 | 1.3230 | 1.3600 | 1.3600 | 35,400 |
Nov 10, 2023 | 1.4800 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 8,400 |
Nov 9, 2023 | 1.6000 | 1.6000 | 1.4100 | 1.4110 | 1.4110 | 40,700 |
Nov 8, 2023 | 1.7400 | 1.7500 | 1.5400 | 1.5600 | 1.5600 | 47,700 |
Nov 7, 2023 | 1.7600 | 1.8090 | 1.6680 | 1.7200 | 1.7200 | 19,800 |
Nov 6, 2023 | 1.8900 | 2.0000 | 1.7800 | 1.8000 | 1.8000 | 60,100 |
Nov 3, 2023 | 1.6400 | 2.0000 | 1.6120 | 1.9200 | 1.9200 | 56,600 |
Nov 2, 2023 | 1.6100 | 1.7000 | 1.5800 | 1.6500 | 1.6500 | 25,500 |
Nov 1, 2023 | 1.7200 | 1.7700 | 1.4850 | 1.5500 | 1.5500 | 43,100 |
Oct 31, 2023 | 1:15 Stock Splits | |||||
Oct 31, 2023 | 1.7200 | 2.0320 | 1.7200 | 1.7510 | 1.7510 | 110,000 |
Oct 30, 2023 | 1.9050 | 2.0550 | 1.6950 | 1.9500 | 1.9500 | 110,140 |
Oct 27, 2023 | 2.8950 | 3.0000 | 2.5800 | 2.5800 | 2.5800 | 12,547 |
Oct 26, 2023 | 2.9250 | 3.0000 | 2.7450 | 2.7600 | 2.7600 | 9,273 |
Oct 25, 2023 | 3.0000 | 3.0000 | 2.8500 | 2.8800 | 2.8800 | 5,107 |
Oct 24, 2023 | 3.0000 | 3.1200 | 2.8950 | 2.9100 | 2.9100 | 31,827 |
Oct 23, 2023 | 3.0300 | 3.0600 | 2.8950 | 3.0000 | 3.0000 | 14,100 |
Oct 20, 2023 | 3.0300 | 3.1500 | 3.0000 | 3.0150 | 3.0150 | 7,693 |
Oct 19, 2023 | 3.0300 | 3.3000 | 3.0150 | 3.0450 | 3.0450 | 16,160 |
Oct 18, 2023 | 3.1350 | 3.2250 | 3.0000 | 3.1200 | 3.1200 | 4,887 |
Oct 17, 2023 | 3.1050 | 3.3000 | 3.0150 | 3.1200 | 3.1200 | 11,960 |
Oct 16, 2023 | 3.1200 | 3.2250 | 3.0150 | 3.0150 | 3.0150 | 7,713 |
Oct 13, 2023 | 3.2700 | 3.2850 | 3.0150 | 3.0900 | 3.0900 | 14,967 |
Oct 12, 2023 | 3.3150 | 3.3600 | 3.1500 | 3.2550 | 3.2550 | 6,660 |
Oct 11, 2023 | 3.2250 | 3.3750 | 3.1500 | 3.1500 | 3.1500 | 6,267 |
Oct 10, 2023 | 3.1500 | 3.2700 | 3.1500 | 3.1800 | 3.1800 | 7,233 |
Oct 9, 2023 | 3.3000 | 3.3000 | 3.1650 | 3.1650 | 3.1650 | 6,247 |
Oct 6, 2023 | 3.3600 | 3.4500 | 3.3000 | 3.4200 | 3.4200 | 2,907 |
Oct 5, 2023 | 3.3900 | 3.4500 | 3.1650 | 3.3150 | 3.3150 | 11,080 |
Oct 4, 2023 | 3.1500 | 3.5400 | 3.1500 | 3.4050 | 3.4050 | 26,127 |
Oct 3, 2023 | 3.0150 | 3.3450 | 3.0150 | 3.1650 | 3.1650 | 4,153 |
Oct 2, 2023 | 3.4500 | 3.6000 | 3.1500 | 3.2550 | 3.2550 | 69,527 |
Sep 29, 2023 | 3.9000 | 3.9000 | 3.3000 | 3.5550 | 3.5550 | 6,573 |
Sep 28, 2023 | 3.5100 | 3.7800 | 3.5100 | 3.5850 | 3.5850 | 20,540 |
Sep 27, 2023 | 3.0000 | 3.6000 | 2.9550 | 3.4950 | 3.4950 | 28,787 |
Sep 26, 2023 | 3.2100 | 3.3300 | 2.7900 | 2.8650 | 2.8650 | 32,180 |
Sep 25, 2023 | 3.3000 | 3.4500 | 3.1500 | 3.3000 | 3.3000 | 14,247 |
Sep 22, 2023 | 3.3750 | 3.5250 | 3.1650 | 3.3000 | 3.3000 | 11,347 |
Sep 21, 2023 | 3.6150 | 3.6150 | 3.3900 | 3.4350 | 3.4350 | 4,993 |
Sep 20, 2023 | 3.6150 | 3.6150 | 3.3900 | 3.4500 | 3.4500 | 3,387 |
Sep 19, 2023 | 3.5850 | 3.7500 | 3.3750 | 3.5850 | 3.5850 | 6,507 |
Sep 18, 2023 | 3.6750 | 4.0050 | 3.3900 | 3.3900 | 3.3900 | 10,393 |
Sep 15, 2023 | 3.2550 | 3.6000 | 3.2550 | 3.6000 | 3.6000 | 16,793 |
Sep 14, 2023 | 3.4500 | 3.6300 | 3.1650 | 3.3600 | 3.3600 | 29,100 |
Sep 13, 2023 | 3.6150 | 3.9000 | 3.4050 | 3.4050 | 3.4050 | 11,547 |
Sep 12, 2023 | 3.4500 | 3.7500 | 3.4500 | 3.4650 | 3.4650 | 13,980 |
Sep 11, 2023 | 3.4500 | 3.8250 | 3.3450 | 3.4200 | 3.4200 | 15,967 |
Sep 8, 2023 | 4.0500 | 4.0950 | 3.6000 | 3.6450 | 3.6450 | 24,733 |
Sep 7, 2023 | 4.2000 | 4.2000 | 3.7500 | 4.0500 | 4.0500 | 23,547 |
Sep 6, 2023 | 4.2750 | 4.2750 | 4.0500 | 4.1250 | 4.1250 | 3,733 |
Sep 5, 2023 | 4.4850 | 4.4850 | 3.9300 | 4.2150 | 4.2150 | 7,753 |
Sep 1, 2023 | 4.2750 | 4.2750 | 4.0800 | 4.1400 | 4.1400 | 6,867 |
Aug 31, 2023 | 4.0800 | 4.2000 | 3.9300 | 3.9300 | 3.9300 | 10,093 |
Aug 30, 2023 | 4.2000 | 4.3350 | 3.9300 | 4.2000 | 4.2000 | 28,593 |
Aug 29, 2023 | 4.0650 | 4.2000 | 3.9150 | 4.2000 | 4.2000 | 11,653 |
Aug 28, 2023 | 4.0500 | 4.2450 | 3.7950 | 4.2000 | 4.2000 | 9,673 |
Aug 25, 2023 | 4.2900 | 4.3500 | 3.8250 | 4.0500 | 4.0500 | 7,713 |
Aug 24, 2023 | 4.2750 | 4.4100 | 3.8400 | 4.1250 | 4.1250 | 14,247 |
Aug 23, 2023 | 4.2900 | 4.5000 | 4.2000 | 4.3650 | 4.3650 | 2,987 |
Aug 22, 2023 | 4.4700 | 4.5000 | 4.2300 | 4.3500 | 4.3500 | 5,473 |
Aug 21, 2023 | 4.2000 | 4.5000 | 4.2000 | 4.4400 | 4.4400 | 11,760 |
Aug 18, 2023 | 4.0800 | 4.3500 | 3.9000 | 4.2300 | 4.2300 | 19,180 |
Aug 17, 2023 | 4.3050 | 4.3500 | 4.1400 | 4.2000 | 4.2000 | 16,033 |
Aug 16, 2023 | 4.6500 | 4.6500 | 4.2000 | 4.3500 | 4.3500 | 14,600 |
Aug 15, 2023 | 4.9500 | 5.1300 | 4.1250 | 4.6350 | 4.6350 | 40,207 |
Aug 14, 2023 | 5.4300 | 5.7000 | 5.1300 | 5.1300 | 5.1300 | 9,373 |
Aug 11, 2023 | 5.5650 | 5.8050 | 5.2800 | 5.4000 | 5.4000 | 18,140 |
Aug 10, 2023 | 5.9850 | 6.0000 | 5.7000 | 5.8050 | 5.8050 | 13,553 |
Aug 9, 2023 | 5.9400 | 6.0750 | 5.5500 | 5.8650 | 5.8650 | 27,740 |
Aug 8, 2023 | 6.0300 | 6.3000 | 5.8050 | 5.8650 | 5.8650 | 9,333 |
Aug 7, 2023 | 6.3000 | 6.3000 | 5.9400 | 6.0150 | 6.0150 | 11,493 |
Aug 4, 2023 | 5.7900 | 6.7050 | 5.7900 | 6.1800 | 6.1800 | 7,593 |
Aug 3, 2023 | 6.8850 | 6.9000 | 5.7000 | 5.9100 | 5.9100 | 26,487 |
Aug 2, 2023 | 7.0350 | 7.0500 | 6.7650 | 6.8850 | 6.8850 | 5,120 |
Aug 1, 2023 | 6.8700 | 7.2000 | 6.7650 | 7.0350 | 7.0350 | 13,380 |
Jul 31, 2023 | 6.9150 | 7.1850 | 6.7500 | 6.7950 | 6.7950 | 7,947 |
Jul 28, 2023 | 6.6000 | 7.3200 | 6.6000 | 7.1100 | 7.1100 | 5,880 |
Jul 27, 2023 | 6.6750 | 7.3350 | 6.6750 | 7.0500 | 7.0500 | 3,047 |
Jul 26, 2023 | 6.7500 | 6.7500 | 6.4800 | 6.7500 | 6.7500 | 6,340 |
Jul 25, 2023 | 7.3500 | 7.8000 | 6.6000 | 6.6000 | 6.6000 | 19,980 |
Jul 24, 2023 | 7.2150 | 7.6500 | 7.2150 | 7.2750 | 7.2750 | 5,133 |
Jul 21, 2023 | 7.4250 | 7.5000 | 7.2300 | 7.2300 | 7.2300 | 10,093 |
Jul 20, 2023 | 7.5000 | 7.9500 | 7.3500 | 7.3950 | 7.3950 | 13,453 |
Jul 19, 2023 | 7.5150 | 8.1000 | 7.5000 | 7.8150 | 7.8150 | 9,473 |
Jul 18, 2023 | 7.7550 | 7.7850 | 7.5000 | 7.7100 | 7.7100 | 10,933 |
Jul 17, 2023 | 7.4700 | 8.0400 | 7.4700 | 7.7550 | 7.7550 | 10,413 |
Jul 14, 2023 | 7.7100 | 7.8150 | 7.3650 | 7.5300 | 7.5300 | 9,473 |
Jul 13, 2023 | 7.5150 | 7.8900 | 7.5000 | 7.6650 | 7.6650 | 7,973 |
Jul 12, 2023 | 7.5750 | 7.8750 | 7.5150 | 7.5900 | 7.5900 | 20,327 |
Jul 11, 2023 | 7.5150 | 7.8000 | 7.5150 | 7.6650 | 7.6650 | 5,787 |
Jul 10, 2023 | 7.7850 | 7.9200 | 7.3500 | 7.5750 | 7.5750 | 8,233 |
Jul 7, 2023 | 7.3800 | 7.9200 | 7.3350 | 7.7250 | 7.7250 | 9,773 |
Jul 6, 2023 | 7.6500 | 7.9500 | 7.3200 | 7.3800 | 7.3800 | 11,360 |
Jul 5, 2023 | 7.8900 | 7.8900 | 7.3500 | 7.6200 | 7.6200 | 9,353 |
Jul 3, 2023 | 7.4250 | 8.0250 | 7.3500 | 7.6500 | 7.6500 | 4,700 |
Jun 30, 2023 | 8.2500 | 8.2500 | 7.5000 | 7.6500 | 7.6500 | 4,727 |
Jun 29, 2023 | 7.3500 | 7.6200 | 7.3500 | 7.4850 | 7.4850 | 9,267 |
Jun 28, 2023 | 7.5750 | 7.6500 | 7.3500 | 7.4400 | 7.4400 | 20,267 |
Jun 27, 2023 | 8.4900 | 8.4900 | 7.3500 | 7.5000 | 7.5000 | 31,520 |
Jun 26, 2023 | 9.0000 | 9.0000 | 7.8150 | 8.4150 | 8.4150 | 12,673 |
Jun 23, 2023 | 9.7500 | 9.9000 | 8.2500 | 8.4750 | 8.4750 | 34,540 |
Jun 22, 2023 | 9.9000 | 10.6500 | 9.9000 | 10.0800 | 10.0800 | 23,340 |
Jun 21, 2023 | 10.2000 | 10.5000 | 10.0050 | 10.2900 | 10.2900 | 4,593 |
Jun 20, 2023 | 10.2750 | 10.5750 | 9.9000 | 10.3350 | 10.3350 | 6,647 |
Jun 16, 2023 | 10.2000 | 10.3200 | 9.7800 | 10.1400 | 10.1400 | 4,447 |
Jun 15, 2023 | 9.7500 | 10.3500 | 9.7500 | 10.2000 | 10.2000 | 3,387 |
Jun 14, 2023 | 10.5000 | 10.6500 | 9.7500 | 9.7650 | 9.7650 | 6,167 |
Jun 13, 2023 | 10.8000 | 10.8000 | 10.1250 | 10.2000 | 10.2000 | 9,653 |
Jun 12, 2023 | 10.0500 | 10.8000 | 9.8250 | 10.5900 | 10.5900 | 8,740 |
Jun 9, 2023 | 10.5000 | 10.8000 | 9.6000 | 9.7800 | 9.7800 | 9,047 |
Jun 8, 2023 | 10.3500 | 11.1750 | 10.2000 | 10.8000 | 10.8000 | 9,433 |
Jun 7, 2023 | 9.9000 | 10.5000 | 9.6000 | 10.3200 | 10.3200 | 7,853 |
Jun 6, 2023 | 10.3500 | 10.5000 | 9.3300 | 10.0800 | 10.0800 | 16,600 |
Jun 5, 2023 | 11.2350 | 11.2350 | 9.9000 | 10.2750 | 10.2750 | 12,113 |
Jun 2, 2023 | 11.5500 | 11.8500 | 10.7400 | 10.9500 | 10.9500 | 18,373 |
Jun 1, 2023 | 10.8750 | 11.9100 | 10.8750 | 11.5950 | 11.5950 | 26,760 |
May 31, 2023 | 10.2000 | 11.0850 | 10.0500 | 10.8900 | 10.8900 | 20,713 |
May 30, 2023 | 9.7500 | 10.1400 | 9.6000 | 9.6000 | 9.6000 | 11,747 |
May 26, 2023 | 8.8500 | 9.9000 | 8.8500 | 9.5850 | 9.5850 | 19,980 |
May 25, 2023 | 9.0000 | 9.0000 | 8.5950 | 8.8500 | 8.8500 | 7,927 |
May 24, 2023 | 8.2500 | 8.9250 | 7.8000 | 8.8350 | 8.8350 | 23,100 |
May 23, 2023 | 7.8600 | 8.2500 | 7.6500 | 8.0100 | 8.0100 | 15,627 |
May 22, 2023 | 7.5000 | 7.8000 | 7.5000 | 7.8000 | 7.8000 | 4,773 |
May 19, 2023 | 7.9500 | 7.9500 | 7.3500 | 7.5000 | 7.5000 | 4,953 |
May 18, 2023 | 7.8000 | 7.8750 | 7.6500 | 7.6650 | 7.6650 | 7,447 |
May 17, 2023 | 7.8000 | 7.9500 | 7.7250 | 7.8750 | 7.8750 | 2,400 |
May 16, 2023 | 8.1000 | 8.1000 | 7.8000 | 7.9500 | 7.9500 | 6,960 |
May 15, 2023 | 7.8000 | 8.1000 | 7.5450 | 7.8000 | 7.8000 | 5,700 |
May 12, 2023 | 7.8300 | 8.0250 | 7.5000 | 7.5150 | 7.5150 | 5,860 |
May 11, 2023 | 7.8750 | 8.0250 | 7.8000 | 7.8450 | 7.8450 | 5,453 |
May 10, 2023 | 7.5000 | 8.1000 | 7.5000 | 8.1000 | 8.1000 | 8,547 |
May 9, 2023 | 7.6500 | 7.9500 | 7.4250 | 7.6350 | 7.6350 | 3,700 |
May 8, 2023 | 7.6500 | 7.8000 | 7.5300 | 7.8000 | 7.8000 | 6,293 |
May 5, 2023 | 7.4250 | 7.7700 | 7.4250 | 7.7100 | 7.7100 | 5,273 |
May 4, 2023 | 7.6500 | 7.9950 | 7.5000 | 7.6500 | 7.6500 | 7,247 |
May 3, 2023 | 7.9500 | 8.0550 | 7.5000 | 7.5150 | 7.5150 | 7,033 |
May 2, 2023 | 8.0100 | 8.2500 | 7.4850 | 7.6500 | 7.6500 | 5,827 |
May 1, 2023 | 8.4000 | 8.4000 | 7.8000 | 7.9650 | 7.9650 | 5,000 |
Apr 28, 2023 | 7.9350 | 8.2500 | 7.8000 | 8.2050 | 8.2050 | 6,793 |
Apr 27, 2023 | 7.6500 | 8.1000 | 7.6500 | 8.1000 | 8.1000 | 2,013 |
Related Tickers
BCDA BioCardia, Inc.
0.3766
+2.95%
AZTR Azitra, Inc.
0.2185
-0.73%
ENSC Ensysce Biosciences, Inc.
0.5842
+1.69%
SMMT Summit Therapeutics Inc.
3.8600
+8.73%
ATHE Alterity Therapeutics Limited
2.5100
+9.61%
FBRX Forte Biosciences, Inc.
0.7163
-0.07%
MNPR Monopar Therapeutics Inc.
0.6582
+4.81%
KA Kineta, Inc.
0.6100
-2.37%
LIPO Lipella Pharmaceuticals Inc.
0.7110
+0.98%
KZIA Kazia Therapeutics Limited
0.3700
+1.43%