Skip to main content
Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
1.100
+0.020 (1.85%)
At close: Apr 28, 2026, 4:00 PM EDT
1.100
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT

Alzamend Neuro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.081.111.041.09-0.93%20,131
Apr 27, 20261.101.111.071.081.08-2.70%20,446
Apr 24, 20261.151.171.071.111.11-1.77%51,492
Apr 23, 20261.181.211.071.131.132.73%65,275
Apr 22, 20261.101.121.031.101.102.80%57,221
Apr 21, 20261.081.141.061.071.07-3.60%46,597
Apr 20, 20261.131.131.061.111.11-0.89%22,031
Apr 17, 20261.031.151.001.121.1212.00%140,819
Apr 16, 20261.001.010.971.001.00-1.96%30,373
Apr 15, 20261.061.060.991.021.02-1.92%52,925
Apr 14, 20260.881.070.861.041.0415.68%363,830
Apr 13, 20260.850.900.840.900.904.84%57,539
Apr 10, 20260.910.930.850.860.86-4.99%63,863
Apr 9, 20260.930.970.900.900.90-3.08%49,384
Apr 8, 20260.941.050.890.930.930.50%61,354
Apr 7, 20260.950.950.880.930.93-2.47%79,774
Apr 6, 20260.991.050.940.950.95-4.98%64,921
Apr 2, 20261.011.030.981.001.00-1.97%93,564
Apr 1, 20261.081.091.001.021.02-3.77%81,271
Mar 31, 20261.041.121.021.061.06-122,828
Mar 30, 20261.021.100.981.061.060.95%164,906
Mar 27, 20261.441.441.011.051.05-30.00%681,168
Mar 26, 20261.841.911.461.501.50-22.28%2,131,570
Mar 25, 20261.811.931.801.931.937.22%39,553
Mar 24, 20261.861.861.761.801.80-3.23%64,656
Mar 23, 20261.831.891.801.861.861.64%36,732
Mar 20, 20261.851.881.711.831.83-3.17%121,597
Mar 19, 20261.961.961.761.891.89-1.56%89,633
Mar 18, 20261.901.931.821.921.923.23%74,401
Mar 17, 20262.122.191.821.861.86-11.43%385,269
Mar 16, 20262.252.362.052.102.102.94%813,900
Mar 13, 20262.062.122.022.042.04-2.39%56,764
Mar 12, 20262.152.172.052.092.09-4.13%44,421
Mar 11, 20262.152.222.022.182.181.87%57,175
Mar 10, 20262.092.232.092.142.141.90%69,503
Mar 9, 20262.042.271.992.102.106.06%99,452
Mar 6, 20261.912.021.891.981.981.54%29,857
Mar 5, 20261.982.001.911.951.95-1.52%39,816
Mar 4, 20261.892.061.871.981.985.32%40,067
Mar 3, 20261.981.981.881.881.88-6.47%39,610
Mar 2, 20261.952.031.932.012.01-38,307
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