Skip to main content
Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
1.200
-0.090 (-6.98%)
At close: Jun 26, 2026, 4:00 PM EDT
1.250
+0.050 (4.17%)
After-hours: Jun 26, 2026, 7:45 PM EDT

Alzamend Neuro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.291.301.171.201.20-6.98%68,372
Jun 25, 20261.321.371.241.291.29-5.84%205,393
Jun 24, 20261.371.371.331.371.37-35,212
Jun 23, 20261.181.371.181.371.3712.30%357,002
Jun 22, 20261.211.261.171.221.22-114,948
Jun 18, 20261.251.261.221.221.22-2.40%45,020
Jun 17, 20261.251.281.221.251.25-2.34%55,648
Jun 16, 20261.271.291.231.281.284.07%71,948
Jun 15, 20261.211.311.171.231.231.65%172,576
Jun 12, 20261.131.241.131.211.215.68%61,211
Jun 11, 20261.161.251.141.151.15-1.29%22,913
Jun 10, 20261.141.161.121.161.160.87%41,571
Jun 9, 20261.151.161.121.151.15-0.86%23,457
Jun 8, 20261.101.161.101.161.164.50%14,349
Jun 5, 20261.151.151.101.111.11-2.63%16,958
Jun 4, 20261.141.151.121.141.14-0.87%14,008
Jun 3, 20261.151.161.111.151.150.88%33,938
Jun 2, 20261.161.161.121.141.14-2.56%45,962
Jun 1, 20261.211.241.151.171.17-1.68%127,249
May 29, 20261.111.241.111.191.193.48%70,507
May 28, 20261.131.161.131.151.15-22,762
May 27, 20261.131.191.121.151.15-32,594
May 26, 20261.101.181.091.151.151.77%62,953
May 22, 20261.211.211.111.131.13-3.42%59,243
May 21, 20261.181.291.131.171.17-2.50%373,525
May 20, 20261.021.251.001.201.2018.81%174,739
May 19, 20261.021.041.011.011.01-0.98%15,915
May 18, 20261.051.051.021.021.02-13,507
May 15, 20261.011.051.001.021.02-0.97%34,717
May 14, 20261.031.071.031.031.03-0.96%25,374
May 13, 20261.001.061.001.041.041.96%18,810
May 12, 20261.041.061.011.021.02-2.86%22,447
May 11, 20261.031.091.031.051.05-1.87%57,081
May 8, 20261.021.081.011.071.070.94%44,156
May 7, 20261.091.091.061.061.06-3.64%37,859
May 6, 20261.071.101.071.101.102.80%52,124
May 5, 20261.101.121.061.071.07-3.60%67,290
May 4, 20261.121.151.111.111.11-0.89%23,998
May 1, 20261.111.161.081.121.12-1.75%30,191
Apr 30, 20261.041.141.031.141.147.55%43,625
Apr 29, 20261.071.111.031.061.06-3.64%91,098
Apr 28, 20261.081.111.041.101.101.85%20,907
Apr 27, 20261.101.111.071.081.08-2.70%23,451
Apr 24, 20261.151.171.071.111.11-1.77%51,923
Apr 23, 20261.181.211.071.131.132.73%65,450
Apr 22, 20261.101.121.031.101.102.80%58,046
Apr 21, 20261.081.141.061.071.07-3.60%47,812
Apr 20, 20261.131.131.061.111.11-0.89%22,248
Apr 17, 20261.031.151.001.121.1212.00%168,113
Apr 16, 20261.001.010.971.001.00-1.96%49,319
Apr 15, 20261.061.060.991.021.02-1.92%52,925
Apr 14, 20260.881.070.861.041.0415.68%375,022
Apr 13, 20260.850.900.840.900.904.84%59,633
Apr 10, 20260.910.930.850.860.86-4.99%72,872
Apr 9, 20260.930.970.900.900.90-3.08%58,336
Apr 8, 20260.941.050.890.930.930.50%62,682
Apr 7, 20260.950.950.880.930.93-2.47%80,286
Apr 6, 20260.991.050.940.950.95-4.98%65,200
Apr 2, 20261.011.030.981.001.00-1.97%96,008
Apr 1, 20261.081.091.001.021.02-3.77%82,080
Mar 31, 20261.041.121.021.061.06-138,243
Mar 30, 20261.021.100.981.061.060.95%167,347
Mar 27, 20261.441.441.011.051.05-30.00%700,062
Mar 26, 20261.841.911.461.501.50-22.28%2,211,590
Mar 25, 20261.811.931.801.931.937.22%49,979
Mar 24, 20261.861.861.761.801.80-3.23%66,306
Mar 23, 20261.831.891.801.861.861.64%36,743
Mar 20, 20261.851.881.711.831.83-3.17%123,534
Mar 19, 20261.961.961.761.891.89-1.56%91,835
Mar 18, 20261.901.931.821.921.923.23%75,941
Mar 17, 20262.122.191.821.861.86-11.43%387,837
Mar 16, 20262.252.362.052.102.102.94%828,530
Mar 13, 20262.062.122.022.042.04-2.39%58,434
Mar 12, 20262.152.172.052.092.09-4.13%44,900
Mar 11, 20262.152.222.022.182.181.87%57,330
Mar 10, 20262.092.232.092.142.141.90%71,199
Mar 9, 20262.042.271.992.102.106.06%103,798
Mar 6, 20261.912.021.891.981.981.54%29,977
Mar 5, 20261.982.001.911.951.95-1.52%39,841
Mar 4, 20261.892.061.871.981.985.32%40,067
Mar 3, 20261.981.981.881.881.88-6.47%44,745
Mar 2, 20261.952.031.932.012.01-38,321
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