XNAS
Datos históricos de Alzamend Neuro Inc
Alzamend Neuro Inc · ALZN
$1.36
▲ +0.02 (+1.49%)
Última operación · 11/10/2026, 0:13:51 UTC
- Variación en el periodo
- −39.09%
- Máximo
- US$2.68
- 31 de octubre de 2025
- Mínimo
- US$0.84
- 13 de abril de 2026
- Volumen medio diario
- 0.12 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.43 | 1.43 | 1.34 | 1.34 | 0.00% | 13,298.932 |
| 8 oct 2026 | 1.32 | 1.35 | 1.22 | 1.34 | −2.19% | 6,964.113 |
| 7 oct 2026 | 1.37 | 1.42 | 1.34 | 1.37 | 0.00% | 18,886.198 |
| 6 oct 2026 | 1.44 | 1.44 | 1.34 | 1.37 | −2.84% | 32,054.959 |
| 5 oct 2026 | 1.38 | 1.48 | 1.38 | 1.41 | +2.92% | 25,424.683 |
| 2 oct 2026 | 1.41 | 1.48 | 1.20 | 1.37 | +4.18% | 236,382.476 |
| 1 oct 2026 | 1.72 | 1.72 | 1.26 | 1.32 | −23.99% | 150,749.043 |
| 30 sep 2026 | 1.84 | 1.84 | 1.73 | 1.73 | −4.95% | 21,693.789 |
| 29 sep 2026 | 1.75 | 1.85 | 1.74 | 1.82 | +5.20% | 49,609.294 |
| 28 sep 2026 | 1.80 | 1.92 | 1.73 | 1.73 | −5.46% | 83,827.638 |
| 25 sep 2026 | 1.90 | 1.90 | 1.76 | 1.83 | +0.55% | 23,319.588 |
| 24 sep 2026 | 1.90 | 1.93 | 1.82 | 1.82 | −6.19% | 150,562.295 |
| 23 sep 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 0.00% | 45,866.857 |
| 22 sep 2026 | 1.93 | 1.94 | 1.90 | 1.94 | 0.00% | 91,217.902 |
| 21 sep 2026 | 1.89 | 1.94 | 1.87 | 1.94 | +2.65% | 206,807.401 |
| 18 sep 2026 | 1.84 | 1.89 | 1.81 | 1.89 | +2.72% | 241,873.703 |
| 17 sep 2026 | 1.83 | 1.84 | 1.82 | 1.84 | +0.55% | 42,653.734 |
| 16 sep 2026 | 1.79 | 1.85 | 1.79 | 1.83 | +2.81% | 168,835.917 |
| 15 sep 2026 | 1.75 | 1.79 | 1.73 | 1.78 | +1.71% | 230,622.753 |
| 14 sep 2026 | 1.72 | 1.76 | 1.71 | 1.75 | +1.74% | 69,174.076 |
| 11 sep 2026 | 1.67 | 1.76 | 1.59 | 1.72 | +1.18% | 393,645.661 |
| 10 sep 2026 | 1.67 | 1.70 | 1.58 | 1.70 | +1.19% | 9,491.33 |
| 9 sep 2026 | 1.69 | 1.73 | 1.65 | 1.68 | 0.00% | 29,603.621 |
| 8 sep 2026 | 1.66 | 1.72 | 1.62 | 1.68 | +1.20% | 31,191.445 |
| 4 sep 2026 | 1.70 | 1.73 | 1.65 | 1.66 | −2.35% | 63,178.181 |
| 3 sep 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 0.00% | 128,250.387 |
| 2 sep 2026 | 1.65 | 1.70 | 1.57 | 1.70 | +3.86% | 101,095.571 |
| 1 sep 2026 | 1.62 | 1.68 | 1.62 | 1.64 | +2.30% | 23,298.739 |
| 31 ago 2026 | 1.66 | 1.66 | 1.51 | 1.60 | −3.61% | 37,766.602 |
| 28 ago 2026 | 1.64 | 1.72 | 1.64 | 1.66 | −0.30% | 242,129.281 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.