Stockscreener 앱 받기
1.55
6.16%
0.09
시간 외 거래:
1.54
-0.01
-0.65%
Alzamend Neuro Inc 주식 (ALZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $1.55 | $1.45 | $0.105 | 86,912.0 | +6.16% |
| 2026-08-13 | $1.46 | $1.41 | $0.0463 | 25,220.0 | +1.39% |
| 2026-08-12 | $1.46 | $1.41 | $0.05 | 19,737.0 | -2.04% |
| 2026-08-11 | $1.47 | $1.43 | $0.04 | 16,330.0 | +0.68% |
| 2026-08-10 | $1.46 | $1.38 | $0.08 | 27,483.0 | +6.57% |
| 2026-08-07 | $1.42 | $1.35 | $0.0706 | 17,028.0 | -0.72% |
| 2026-08-06 | $1.45 | $1.33 | $0.12 | 59,384.0 | -3.50% |
| 2026-08-05 | $1.45 | $1.38 | $0.0699 | 41,428.0 | -1.38% |
| 2026-08-04 | $1.45 | $1.34 | $0.1097 | 149,386.0 | +8.21% |
| 2026-08-03 | $1.35 | $1.29 | $0.06 | 28,537.0 | +2.29% |
| 2026-07-31 | $1.36 | $1.29 | $0.07 | 24,817.0 | -2.96% |
| 2026-07-30 | $1.36 | $1.27 | $0.09 | 25,837.0 | +0.75% |
| 2026-07-29 | $1.34 | $1.26 | $0.08 | 18,672.0 | +2.29% |
| 2026-07-28 | $1.35 | $1.26 | $0.09 | 34,068.0 | -2.24% |
| 2026-07-27 | $1.38 | $1.27 | $0.1109 | 36,974.0 | +0.75% |
| 2026-07-24 | $1.37 | $1.23 | $0.14 | 48,906.0 | +5.56% |
| 2026-07-23 | $1.34 | $1.23 | $0.1125 | 34,724.0 | -6.67% |
| 2026-07-22 | $1.37 | $1.23 | $0.14 | 70,780.0 | +2.27% |
| 2026-07-21 | $1.35 | $1.21 | $0.14 | 66,374.0 | +4.76% |
| 2026-07-20 | $1.28 | $1.18 | $0.1008 | 56,568.0 | +4.13% |
Alzamend Neuro Inc 주식 (ALZN) 연도별 가격 이력
이 심층 분석에서는 Alzamend Neuro Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALZN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alzamend Neuro Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alzamend Neuro Inc 주식 (ALZN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $1.55 | $1.29 | $0.26 | 558,357.0 | +18.32% |
| 2026-07 | $1.38 | $1.06 | $0.3218 | 3,715,284.0 | +9.17% |
| 2026-06 | $1.37 | $1.10 | $0.27 | 3,152,639.0 | +0.84% |
| 2026-05 | $1.29 | $1.00 | $0.29 | 1,236,411.0 | +4.39% |
| 2026-04 | $1.21 | $0.84 | $0.37 | 1,601,479.0 | +7.55% |
| 2026-03 | $2.36 | $0.98 | $1.38 | 5,338,501.0 | -47.26% |
| 2026-02 | $2.23 | $1.58 | $0.6529 | 1,469,276.0 | -6.51% |
| 2026-01 | $2.54 | $1.78 | $0.7546 | 1,770,278.0 | +18.13% |
Alzamend Neuro Inc 주식 (ALZN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.31 | $1.87 | $0.44 | 1,017,808.0 | -12.33% |
| 2025-11 | $2.61 | $1.88 | $0.7299 | 2,048,164.0 | -13.44% |
| 2025-10 | $2.68 | $2.13 | $0.55 | 3,394,543.0 | +6.30% |
| 2025-09 | $2.64 | $2.23 | $0.4133 | 2,560,032.0 | -2.46% |
| 2025-08 | $2.54 | $2.06 | $0.48 | 1,718,475.0 | +8.44% |
| 2025-07 | $3.60 | $2.20 | $1.40 | 4,875,701.0 | -22.68% |
| 2025-06 | $4.30 | $2.75 | $1.55 | 8,271,369.0 | -24.02% |
| 2025-05 | $8.22 | $3.06 | $5.16 | 86,832,848.6 | -35.52% |
| 2025-04 | $9.45 | $5.81 | $3.64 | 252,833.4 | -30.40% |
| 2025-03 | $10.17 | $5.78 | $4.39 | 470,247.0 | +15.65% |
| 2025-02 | $10.71 | $7.11 | $3.60 | 1,859,006.0 | -27.75% |
| 2025-01 | $11.70 | $9.83 | $1.87 | 202,511.3 | -2.16% |
Alzamend Neuro Inc 주식 (ALZN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.06 | $9.54 | $2.52 | 375,877.4 | -7.69% |
| 2024-11 | $15.21 | $11.25 | $3.96 | 285,799.0 | -17.20% |
| 2024-10 | $17.10 | $13.23 | $3.87 | 757,289.9 | -7.10% |
| 2024-09 | $23.22 | $12.60 | $10.62 | 725,645.8 | -28.09% |
| 2024-08 | $135.5 | $16.52 | $119.0 | 10,852,961.0 | -34.17% |
| 2024-07 | $42.21 | $29.43 | $12.78 | 49,353.0 | -9.48% |
| 2024-06 | $56.70 | $33.22 | $23.48 | 21,365.8 | -33.15% |
| 2024-05 | $69.30 | $39.49 | $29.81 | 24,826.1 | -17.02% |
| 2024-04 | $89.10 | $58.64 | $30.46 | 10,758.2 | -28.90% |
| 2024-03 | $116.1 | $81.18 | $34.92 | 22,782.7 | +9.16% |
| 2024-02 | $88.20 | $76.50 | $11.70 | 4,519.2 | +6.52% |
| 2024-01 | $89.76 | $66.60 | $23.16 | 8,347.1 | -3.37% |
0.52%
0.07%
자본화:
|
볼륨(24시간):