Stockscreener 앱 받기
1.30
0.76%
-0.01
시간 외 거래:
1.30
Alzamend Neuro Inc 주식 (ALZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.32 | $1.27 | $0.05 | 133,012.0 | -0.76% |
| 2024-11-20 | $1.40 | $1.27 | $0.13 | 118,345.0 | -6.43% |
| 2024-11-19 | $1.40 | $1.25 | $0.15 | 292,662.0 | +3.70% |
| 2024-11-18 | $1.43 | $1.30 | $0.13 | 102,816.0 | -0.74% |
| 2024-11-15 | $1.47 | $1.31 | $0.161 | 200,625.0 | -6.85% |
| 2024-11-14 | $1.47 | $1.43 | $0.0362 | 38,635.0 | +0.69% |
| 2024-11-13 | $1.59 | $1.43 | $0.16 | 78,496.0 | -5.23% |
| 2024-11-12 | $1.58 | $1.50 | $0.08 | 76,486.0 | +2.00% |
| 2024-11-11 | $1.56 | $1.46 | $0.1044 | 125,030.0 | +0.67% |
| 2024-11-08 | $1.53 | $1.45 | $0.08 | 83,008.0 | -0.67% |
| 2024-11-07 | $1.53 | $1.44 | $0.09 | 136,470.0 | +3.45% |
| 2024-11-06 | $1.65 | $1.43 | $0.22 | 397,708.0 | -11.59% |
| 2024-11-05 | $1.69 | $1.58 | $0.11 | 75,593.0 | -0.61% |
| 2024-11-04 | $1.65 | $1.60 | $0.05 | 32,947.0 | +0.30% |
| 2024-11-01 | $1.66 | $1.55 | $0.105 | 110,327.0 | +4.78% |
| 2024-10-31 | $1.58 | $1.52 | $0.06 | 107,777.0 | +0.64% |
| 2024-10-30 | $1.58 | $1.53 | $0.055 | 135,208.0 | -2.50% |
| 2024-10-29 | $1.63 | $1.56 | $0.0711 | 99,618.0 | -1.84% |
| 2024-10-28 | $1.65 | $1.56 | $0.09 | 66,430.0 | +1.24% |
| 2024-10-25 | $1.64 | $1.57 | $0.0697 | 88,461.0 | -0.62% |
| 2024-10-24 | $1.64 | $1.57 | $0.0699 | 52,591.0 | +0.00% |
| 2024-10-23 | $1.70 | $1.52 | $0.1799 | 209,301.0 | -4.71% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.69 | $1.25 | $0.44 | 2,135,172.0 | -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% |
Alzamend Neuro Inc 주식 (ALZN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.90 | $4.90 | $7.00 | 961,483.6 | -50.88% |
| 2022-11 | $13.20 | $10.00 | $3.20 | 691,513.4 | -1.71% |
| 2022-10 | $15.00 | $10.30 | $4.70 | 762,680.0 | -1.68% |
| 2022-09 | $13.80 | $8.85 | $4.95 | 1,887,881.9 | +31.49% |
| 2022-08 | $12.80 | $8.76 | $4.04 | 1,295,478.8 | +1.79% |
| 2022-07 | $10.50 | $8.50 | $2.00 | 445,847.8 | +2.86% |
| 2022-06 | $10.00 | $8.10 | $1.90 | 544,143.7 | -8.19% |
| 2022-05 | $11.40 | $8.00 | $3.39 | 1,316,254.2 | -7.70% |
| 2022-04 | $12.40 | $8.55 | $3.85 | 2,742,469.8 | -17.07% |
| 2022-03 | $14.50 | $8.81 | $5.69 | 3,955,694.0 | +4.24% |
| 2022-02 | $15.95 | $10.50 | $5.45 | 1,217,199.6 | -22.88% |
| 2022-01 | $24.40 | $12.50 | $11.90 | 5,339,483.2 | -19.47% |
0.93%
3.55%
자본화:
|
볼륨(24시간):