Stockscreener 앱 받기
0.6525
4.04%
-0.0275
Alzamend Neuro Inc 주식 (ALZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-28 | $0.6801 | $0.646 | $0.0341 | 72,122.0 | -4.04% |
| 2025-04-25 | $0.7153 | $0.675 | $0.0403 | 53,004.0 | -2.94% |
| 2025-04-24 | $0.7006 | $0.6508 | $0.0498 | 122,289.0 | +2.26% |
| 2025-04-23 | $0.71 | $0.6712 | $0.0388 | 74,157.0 | -0.71% |
| 2025-04-22 | $0.7075 | $0.68 | $0.0275 | 93,436.0 | +1.56% |
| 2025-04-21 | $0.7035 | $0.6701 | $0.0334 | 84,088.0 | +1.40% |
| 2025-04-17 | $0.73 | $0.6667 | $0.0633 | 142,166.0 | -5.63% |
| 2025-04-16 | $0.769 | $0.71 | $0.059 | 143,385.0 | -6.58% |
| 2025-04-15 | $0.822 | $0.7593 | $0.0628 | 71,376.0 | -3.68% |
| 2025-04-14 | $0.8395 | $0.7495 | $0.09 | 111,580.0 | +2.84% |
| 2025-04-11 | $0.8119 | $0.73 | $0.0819 | 101,397.0 | -0.36% |
| 2025-04-10 | $0.85 | $0.7206 | $0.1294 | 185,190.0 | -3.14% |
| 2025-04-09 | $0.87 | $0.7804 | $0.0896 | 243,238.0 | -9.68% |
| 2025-04-08 | $0.9789 | $0.86 | $0.1189 | 83,548.0 | -5.24% |
| 2025-04-07 | $0.95 | $0.87 | $0.08 | 83,639.0 | -5.47% |
| 2025-04-04 | $1.05 | $0.94 | $0.11 | 106,270.0 | -3.66% |
| 2025-04-03 | $1.05 | $0.95 | $0.10 | 82,697.0 | -1.92% |
| 2025-04-02 | $1.05 | $0.95 | $0.10 | 139,707.0 | +4.51% |
| 2025-04-01 | $1.00 | $0.9601 | $0.0399 | 102,100.0 | +4.94% |
| 2025-03-31 | $1.04 | $0.9475 | $0.0925 | 232,064.0 | -10.54% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.05 | $0.646 | $0.404 | 2,095,389.0 | -31.19% |
| 2025-03 | $1.13 | $0.6427 | $0.4873 | 4,232,223.0 | +15.65% |
| 2025-02 | $1.19 | $0.79 | $0.40 | 16,731,054.0 | -27.75% |
| 2025-01 | $1.30 | $1.09 | $0.2073 | 1,822,602.0 | -2.16% |
Alzamend Neuro Inc 주식 (ALZN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.34 | $1.06 | $0.28 | 3,382,897.0 | -7.69% |
| 2024-11 | $1.69 | $1.25 | $0.44 | 2,572,191.0 | -17.20% |
| 2024-10 | $1.90 | $1.47 | $0.43 | 6,815,609.0 | -7.10% |
| 2024-09 | $2.58 | $1.40 | $1.18 | 6,530,812.0 | -28.09% |
| 2024-08 | $15.06 | $1.83 | $13.23 | 97,676,649.0 | -34.17% |
| 2024-07 | $4.69 | $3.27 | $1.42 | 444,176.6 | -9.48% |
| 2024-06 | $6.30 | $3.69 | $2.61 | 192,292.2 | -33.15% |
| 2024-05 | $7.70 | $4.39 | $3.31 | 223,434.8 | -17.02% |
| 2024-04 | $9.90 | $6.52 | $3.38 | 96,823.4 | -28.90% |
| 2024-03 | $12.90 | $9.02 | $3.88 | 205,043.9 | +9.16% |
| 2024-02 | $9.80 | $8.50 | $1.30 | 40,672.6 | +6.52% |
| 2024-01 | $9.97 | $7.40 | $2.57 | 75,123.8 | -3.37% |
Alzamend Neuro Inc 주식 (ALZN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.10 | $8.42 | $3.68 | 178,752.6 | -26.45% |
| 2023-11 | $20.00 | $9.60 | $10.40 | 622,636.8 | -30.89% |
| 2023-10 | $20.32 | $1.13 | $19.19 | 581,735.7 | +638.73% |
| 2023-09 | $2.99 | $1.86 | $1.13 | 428,615.6 | -9.61% |
| 2023-08 | $4.80 | $2.53 | $2.27 | 492,878.3 | -42.12% |
| 2023-07 | $5.40 | $4.32 | $1.08 | 282,362.1 | -11.18% |
| 2023-06 | $7.94 | $4.90 | $3.04 | 413,252.4 | -29.77% |
| 2023-05 | $7.39 | $4.90 | $2.49 | 278,470.0 | +32.69% |
| 2023-04 | $7.00 | $4.11 | $2.89 | 364,767.2 | +28.78% |
| 2023-03 | $5.78 | $3.10 | $2.67 | 434,450.3 | -20.84% |
| 2023-02 | $7.37 | $5.00 | $2.37 | 322,243.4 | -19.11% |
| 2023-01 | $7.16 | $5.34 | $1.82 | 633,011.6 | +17.49% |
0.63%
자본화:
|
볼륨(24시간):