Stockscreener 앱 받기
2.35
4.68%
0.105
시장 영업 전:
2.51
0.16
+6.81%
Alzamend Neuro Inc 주식 (ALZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.35 | $2.20 | $0.15 | 109,863.0 | +4.68% |
| 2025-08-07 | $2.28 | $2.21 | $0.07 | 55,421.0 | -1.10% |
| 2025-08-06 | $2.44 | $2.14 | $0.30 | 168,748.0 | -4.62% |
| 2025-08-05 | $2.39 | $2.30 | $0.0888 | 97,771.0 | +2.59% |
| 2025-08-04 | $2.37 | $2.20 | $0.17 | 149,599.0 | +5.45% |
| 2025-08-01 | $2.28 | $2.06 | $0.2209 | 101,836.0 | -2.22% |
| 2025-07-31 | $2.45 | $2.20 | $0.2499 | 302,287.0 | -10.71% |
| 2025-07-30 | $2.63 | $2.40 | $0.23 | 227,846.0 | -3.08% |
| 2025-07-29 | $2.74 | $2.58 | $0.16 | 162,132.0 | -6.14% |
| 2025-07-28 | $2.89 | $2.62 | $0.27 | 428,303.0 | -6.42% |
| 2025-07-25 | $3.01 | $2.92 | $0.0899 | 240,753.0 | -1.00% |
| 2025-07-24 | $3.04 | $2.94 | $0.10 | 121,744.0 | -0.66% |
| 2025-07-23 | $3.03 | $2.98 | $0.0494 | 112,748.0 | -5.94% |
| 2025-07-22 | $3.27 | $3.15 | $0.12 | 124,438.0 | -1.84% |
| 2025-07-21 | $3.35 | $3.25 | $0.0998 | 63,526.0 | -0.61% |
| 2025-07-18 | $3.48 | $3.24 | $0.245 | 200,426.0 | -4.09% |
| 2025-07-17 | $3.59 | $3.34 | $0.25 | 245,795.0 | -3.12% |
| 2025-07-16 | $3.60 | $3.15 | $0.4446 | 478,513.0 | +11.36% |
| 2025-07-15 | $3.30 | $3.10 | $0.20 | 260,233.0 | +0.32% |
| 2025-07-14 | $3.28 | $3.09 | $0.19 | 350,138.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $2.44 | $2.06 | $0.38 | 793,101.0 | +4.44% |
| 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% |
Alzamend Neuro Inc 주식 (ALZN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $108.9 | $75.74 | $33.16 | 19,861.4 | -26.45% |
| 2023-11 | $180.0 | $86.43 | $93.57 | 69,181.9 | -30.89% |
| 2023-10 | $182.9 | $10.19 | $172.7 | 64,637.3 | +638.73% |
| 2023-09 | $26.87 | $16.71 | $10.17 | 47,624.0 | -9.61% |
| 2023-08 | $43.20 | $22.77 | $20.43 | 54,764.3 | -42.12% |
| 2023-07 | $48.60 | $38.88 | $9.72 | 31,373.6 | -11.18% |
| 2023-06 | $71.46 | $44.10 | $27.36 | 45,916.9 | -29.77% |
| 2023-05 | $66.51 | $44.11 | $22.40 | 30,941.1 | +32.69% |
| 2023-04 | $62.98 | $37.00 | $25.98 | 40,529.7 | +28.78% |
| 2023-03 | $52.02 | $27.95 | $24.07 | 48,272.3 | -20.84% |
| 2023-02 | $66.32 | $45.00 | $21.32 | 35,804.8 | -19.11% |
| 2023-01 | $64.42 | $48.06 | $16.37 | 70,334.6 | +17.49% |
0.24%
3.39%
자본화:
|
볼륨(24시간):