Skip to main content
Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
2.010
-0.070 (-3.37%)
At close: Feb 27, 2026, 4:00 PM EST
1.970
-0.040 (-1.99%)
After-hours: Feb 27, 2026, 6:57 PM EST

Alzamend Neuro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.062.081.972.012.01-3.37%51,485
Feb 26, 20262.132.172.042.082.08-1.89%48,969
Feb 25, 20262.062.172.062.122.121.44%42,626
Feb 24, 20262.042.152.032.092.092.96%56,495
Feb 23, 20261.992.061.952.032.033.05%38,128
Feb 20, 20262.002.051.941.971.97-2.48%47,022
Feb 19, 20261.892.061.842.022.0210.38%107,645
Feb 18, 20261.641.951.641.831.8310.91%264,435
Feb 17, 20261.671.711.581.651.651.23%97,945
Feb 13, 20261.671.751.611.631.63-1.21%86,997
Feb 12, 20261.811.811.621.651.65-7.30%89,748
Feb 11, 20261.911.941.581.781.78-7.29%145,274
Feb 10, 20261.972.111.921.921.92-2.54%53,845
Feb 9, 20262.052.061.921.971.97-0.51%67,456
Feb 6, 20261.872.071.871.981.985.88%72,283
Feb 5, 20262.102.141.821.871.87-10.10%107,898
Feb 4, 20262.082.192.052.082.08-0.48%33,701
Feb 3, 20262.172.232.082.092.09-3.69%39,499
Feb 2, 20262.142.212.132.172.170.93%35,155
Jan 30, 20262.032.212.022.152.156.44%59,488
Jan 29, 20262.152.152.012.022.02-6.48%78,118
Jan 28, 20262.162.232.132.162.16-0.92%79,428
Jan 27, 20262.182.232.132.182.181.40%48,763
Jan 26, 20262.202.262.142.152.15-2.27%72,279
Jan 23, 20262.352.362.202.202.20-3.51%128,062
Jan 22, 20262.362.542.282.282.28-6.17%524,467
Jan 21, 20262.402.442.362.432.430.41%80,755
Jan 20, 20262.342.422.312.422.422.98%83,372
Jan 16, 20262.202.402.132.352.354.44%83,965
Jan 15, 20262.272.332.242.252.25-0.88%19,834
Jan 14, 20262.352.372.272.272.27-4.22%24,210
Jan 13, 20262.372.412.332.372.371.72%63,925
Jan 12, 20262.412.412.202.332.33-2.51%45,061
Jan 9, 20262.332.402.252.392.392.14%84,054
Jan 8, 20262.342.352.292.342.34-41,779
Jan 7, 20262.142.352.132.342.349.86%124,348
Jan 6, 20262.062.142.002.132.133.90%43,999
Jan 5, 20261.932.071.932.052.057.89%70,971
Jan 2, 20261.841.991.781.901.904.40%29,958
Dec 31, 20251.921.951.691.821.82-5.21%187,851
Dec 30, 20251.911.971.871.921.92-1.54%93,217
Dec 29, 20252.042.041.901.951.95-3.47%63,217
Dec 26, 20252.032.061.972.022.02-1.46%88,040
Dec 24, 20252.052.072.032.052.05-1.11%30,810
Dec 23, 20252.132.132.042.072.07-1.29%39,896
Dec 22, 20252.102.132.062.102.10-0.47%41,808
Dec 19, 20252.192.252.112.112.11-2.31%43,237
Dec 18, 20252.152.272.142.162.160.47%52,587
Dec 17, 20252.232.262.102.152.15-0.46%25,904
Dec 16, 20252.102.182.102.162.162.37%20,437
Dec 15, 20252.132.172.112.112.11-2.76%18,029
Dec 12, 20252.182.232.102.172.17-0.46%54,655
Dec 11, 20252.182.272.152.182.180.93%48,309
Dec 10, 20252.172.242.092.162.16-0.46%78,182
Dec 9, 20252.252.282.172.172.17-3.56%42,190
Dec 8, 20252.282.312.172.252.25-30,391
Dec 5, 20252.182.302.112.252.254.65%63,409
Dec 4, 20252.042.172.042.152.154.37%23,487
Dec 3, 20252.082.112.032.062.060.49%45,739
Dec 2, 20252.092.112.042.052.05-1.91%73,557
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%30,950
Nov 24, 20251.982.091.882.082.086.12%96,591
Nov 21, 20252.002.071.951.961.96-0.51%73,162
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