Skip to main content
Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
2.250
+0.100 (4.65%)
At close: Dec 5, 2025, 4:00 PM EST
2.239
-0.011 (-0.51%)
After-hours: Dec 5, 2025, 7:20 PM EST

Alzamend Neuro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.182.302.112.252.254.65%63,408
Dec 4, 20252.042.172.042.152.154.37%23,487
Dec 3, 20252.082.112.032.062.060.49%45,724
Dec 2, 20252.092.112.042.052.05-1.91%70,290
Dec 1, 20252.192.192.092.092.09-4.57%58,883
Nov 28, 20252.282.292.122.192.19-2.23%50,465
Nov 26, 20252.192.352.102.242.244.67%94,988
Nov 25, 20252.092.172.002.142.142.88%30,898
Nov 24, 20251.982.091.882.082.086.12%96,390
Nov 21, 20252.002.071.951.961.96-0.51%71,502
Nov 20, 20252.242.321.971.971.97-14.72%174,852
Nov 19, 20252.552.562.142.312.31-5.33%729,966
Nov 18, 20252.362.472.312.442.444.95%87,426
Nov 17, 20252.292.392.272.332.334.73%87,485
Nov 14, 20252.302.342.212.222.22-4.72%57,385
Nov 13, 20252.342.422.332.332.33-0.43%41,465
Nov 12, 20252.362.422.312.342.34-0.85%41,371
Nov 11, 20252.372.382.322.362.36-35,160
Nov 10, 20252.372.482.352.362.36-0.84%39,877
Nov 7, 20252.512.512.312.382.38-5.56%69,974
Nov 6, 20252.572.582.452.522.52-1.18%34,144
Nov 5, 20252.442.612.432.552.551.59%70,940
Nov 4, 20252.512.572.442.512.51-1.18%116,004
Nov 3, 20252.522.552.382.542.540.40%139,551
Oct 31, 20252.662.682.452.532.53-3.07%86,899
Oct 30, 20252.432.672.362.612.616.31%549,826
Oct 29, 20252.402.532.302.462.454.03%172,362
Oct 28, 20252.372.462.362.362.36-3.67%39,149
Oct 27, 20252.462.562.402.452.45-1.61%99,991
Oct 24, 20252.362.552.332.492.496.87%199,130
Oct 23, 20252.332.412.282.332.33-0.43%43,093
Oct 22, 20252.412.422.272.342.34-2.50%64,612
Oct 21, 20252.322.432.322.402.402.13%45,233
Oct 20, 20252.232.362.212.352.355.86%77,343
Oct 17, 20252.342.352.182.222.22-5.93%71,585
Oct 16, 20252.332.472.262.362.361.72%72,631
Oct 15, 20252.242.382.212.322.323.57%63,776
Oct 14, 20252.202.262.162.242.241.82%34,700
Oct 13, 20252.232.252.132.202.200.92%79,327
Oct 10, 20252.312.522.152.182.18-6.44%198,183
Oct 9, 20252.562.562.322.332.33-7.91%157,569
Oct 8, 20252.502.622.422.532.531.61%396,079
Oct 7, 20252.542.572.482.492.49-2.73%206,135
Oct 6, 20252.532.572.482.562.561.19%194,656
Oct 3, 20252.452.572.432.532.532.43%359,335
Oct 2, 20252.422.472.422.472.470.82%66,069
Oct 1, 20252.362.552.342.452.452.94%177,591
Sep 30, 20252.332.402.332.382.380.85%68,555
Sep 29, 20252.372.412.342.362.36-2.07%117,150
Sep 26, 20252.362.412.332.412.412.12%130,730
Sep 25, 20252.352.402.332.362.36-0.84%111,908
Sep 24, 20252.342.412.332.382.381.49%166,792
Sep 23, 20252.372.462.332.352.35-1.05%181,728
Sep 22, 20252.412.432.322.372.37-1.25%68,146
Sep 19, 20252.512.522.292.402.40-3.61%297,152
Sep 18, 20252.492.612.462.492.49-0.40%162,191
Sep 17, 20252.572.622.452.502.50-4.58%156,016
Sep 16, 20252.332.642.332.622.6211.49%481,163
Sep 15, 20252.362.412.342.352.35-2.49%49,706
Sep 12, 20252.412.422.362.412.410.42%44,749
Sep 11, 20252.302.422.302.402.402.13%38,851
Sep 10, 20252.322.452.322.352.35-0.84%56,367
Sep 9, 20252.282.432.272.372.370.42%135,877
Sep 8, 20252.262.382.262.362.361.72%41,927
Sep 5, 20252.242.362.232.322.322.20%53,135
Sep 4, 20252.322.352.232.272.27-3.81%119,218
Sep 3, 20252.352.422.352.362.36-2.48%36,432
Sep 2, 20252.462.462.342.422.42-0.82%65,043
Aug 29, 20252.402.522.372.442.440.41%74,065
Aug 28, 20252.482.532.402.432.43-1.22%31,027
Aug 27, 20252.402.502.402.462.460.82%50,931
Aug 26, 20252.402.502.372.442.440.83%57,092
Aug 25, 20252.452.482.402.422.42-2.81%72,871
Aug 22, 20252.312.542.312.492.495.96%119,340
Aug 21, 20252.262.412.252.352.353.98%63,244
Aug 20, 20252.302.372.262.262.26-3.42%75,313
Aug 19, 20252.352.432.312.342.34-1.68%56,521
Aug 18, 20252.342.452.342.382.380.21%62,352
Aug 15, 20252.382.432.332.382.38-2.26%50,949
Aug 14, 20252.372.442.302.432.430.41%63,338
Aug 13, 20252.452.532.402.422.42-0.82%88,685
Aug 12, 20252.402.532.402.442.441.67%124,004
Aug 11, 20252.352.432.332.402.402.13%66,199
Aug 8, 20252.262.352.202.352.354.68%110,495
Aug 7, 20252.222.282.212.252.25-1.10%56,111
Aug 6, 20252.412.442.142.272.27-4.62%172,701
Aug 5, 20252.312.392.302.382.382.59%111,279
Aug 4, 20252.222.372.202.322.325.45%149,714
Aug 1, 20252.112.282.062.202.20-2.22%103,622
Jul 31, 20252.392.452.202.252.25-10.71%306,208
Jul 30, 20252.592.632.402.522.52-3.08%228,468
Jul 29, 20252.742.742.582.602.60-6.14%163,144
Jul 28, 20252.842.892.622.772.77-6.42%453,686
Jul 25, 20252.983.012.922.962.96-1.00%249,603
Jul 24, 20253.003.042.942.992.99-0.66%125,821
Jul 23, 20253.123.142.923.013.01-5.94%348,477
Jul 22, 20253.223.273.153.203.20-1.84%131,611
Jul 21, 20253.273.353.253.263.26-0.61%63,973
Jul 18, 20253.413.493.243.283.28-4.09%203,337
Jul 17, 20253.533.593.343.423.42-3.12%249,196