Stockscreener 앱 받기
1.25
3.85%
-0.05
시간 외 거래:
1.25
Alzamend Neuro Inc 주식 (ALZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $1.39 | $1.25 | $0.14 | 10,526.0 | -3.85% |
| 2026-10-20 | $1.33 | $1.28 | $0.05 | 10,917.0 | -2.26% |
| 2026-10-19 | $1.34 | $1.31 | $0.035 | 6,522.0 | +2.31% |
| 2026-10-16 | $1.34 | $1.25 | $0.09 | 15,867.0 | +1.56% |
| 2026-10-15 | $1.33 | $1.28 | $0.055 | 14,972.0 | -5.19% |
| 2026-10-14 | $1.40 | $1.31 | $0.0855 | 23,164.0 | +0.00% |
| 2026-10-13 | $1.43 | $1.30 | $0.1297 | 18,051.0 | +3.05% |
| 2026-10-12 | $1.43 | $1.31 | $0.1187 | 17,032.0 | -2.24% |
| 2026-10-09 | $1.43 | $1.34 | $0.09 | 13,299.0 | +0.00% |
| 2026-10-08 | $1.35 | $1.22 | $0.13 | 6,964.0 | -2.19% |
| 2026-10-07 | $1.42 | $1.34 | $0.08 | 18,886.0 | +0.00% |
| 2026-10-06 | $1.44 | $1.34 | $0.0924 | 32,055.0 | -2.84% |
| 2026-10-05 | $1.48 | $1.38 | $0.105 | 25,425.0 | +2.92% |
| 2026-10-02 | $1.48 | $1.20 | $0.28 | 236,382.0 | +4.18% |
| 2026-10-01 | $1.72 | $1.26 | $0.46 | 150,749.0 | -23.99% |
| 2026-09-30 | $1.84 | $1.73 | $0.11 | 21,694.0 | -4.95% |
| 2026-09-29 | $1.85 | $1.74 | $0.1101 | 49,429.0 | +5.20% |
| 2026-09-28 | $1.92 | $1.73 | $0.1899 | 83,828.0 | -5.46% |
| 2026-09-25 | $1.90 | $1.76 | $0.1365 | 23,320.0 | +0.55% |
| 2026-09-24 | $1.93 | $1.82 | $0.11 | 150,513.0 | -6.19% |
| 2026-09-23 | $1.95 | $1.93 | $0.02 | 45,867.0 | +0.00% |
| 2026-09-22 | $1.94 | $1.90 | $0.04 | 91,218.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $1.72 | $1.20 | $0.52 | 600,811.0 | -27.75% |
| 2026-09 | $1.95 | $1.56 | $0.385 | 2,194,295.0 | +8.12% |
| 2026-08 | $1.72 | $1.29 | $0.43 | 1,903,689.0 | +22.14% |
| 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 | 86,832,849.0 | -35.52% |
| 2025-04 | $9.45 | $5.81 | $3.64 | 252,834.0 | -30.40% |
| 2025-03 | $10.17 | $5.78 | $4.39 | 470,246.0 | +15.65% |
| 2025-02 | $10.71 | $7.11 | $3.60 | 1,859,008.0 | -27.75% |
| 2025-01 | $11.70 | $9.83 | $1.87 | 202,510.0 | -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 | 375,878.0 | -7.69% |
| 2024-11 | $15.21 | $11.25 | $3.96 | 285,798.0 | -17.20% |
| 2024-10 | $17.10 | $13.23 | $3.87 | 757,290.0 | -7.10% |
| 2024-09 | $23.22 | $12.60 | $10.62 | 725,646.0 | -28.09% |
| 2024-08 | $135.5 | $16.52 | $119.0 | 10,852,960.0 | -34.17% |
| 2024-07 | $42.21 | $29.43 | $12.78 | 49,351.0 | -9.48% |
| 2024-06 | $56.70 | $33.22 | $23.48 | 21,366.0 | -33.15% |
| 2024-05 | $69.30 | $39.49 | $29.81 | 24,827.0 | -17.02% |
| 2024-04 | $89.10 | $58.64 | $30.46 | 10,761.0 | -28.90% |
| 2024-03 | $116.1 | $81.18 | $34.92 | 22,783.0 | +9.16% |
| 2024-02 | $88.20 | $76.50 | $11.70 | 4,520.0 | +6.52% |
| 2024-01 | $89.76 | $66.60 | $23.16 | 8,347.0 | -3.37% |
4.38%
1.00%
자본화:
|
볼륨(24시간):