Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
1.820
-0.110 (-5.70%)
At close: Sep 16, 2024, 4:00 PM
1.811
-0.009 (-0.49%)
After-hours: Sep 16, 2024, 6:56 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2024 | 1.93 | 1.97 | 1.80 | 1.82 | 1.82 | -5.70% | 323,827 |
| Sep 13, 2024 | 2.08 | 2.08 | 1.90 | 1.93 | 1.93 | -4.46% | 367,731 |
| Sep 12, 2024 | 2.04 | 2.12 | 1.97 | 2.02 | 2.02 | -0.49% | 343,990 |
| Sep 11, 2024 | 2.06 | 2.08 | 1.96 | 2.03 | 2.03 | -3.79% | 258,295 |
| Sep 10, 2024 | 2.12 | 2.14 | 1.99 | 2.11 | 2.11 | 0.96% | 300,300 |
| Sep 9, 2024 | 2.21 | 2.25 | 2.04 | 2.09 | 2.09 | -1.42% | 369,200 |
| Sep 6, 2024 | 2.18 | 2.27 | 2.05 | 2.12 | 2.12 | -3.20% | 454,083 |
| Sep 5, 2024 | 2.40 | 2.47 | 2.13 | 2.19 | 2.19 | -9.50% | 472,765 |
| Sep 4, 2024 | 2.36 | 2.58 | 2.32 | 2.42 | 2.42 | 0.83% | 634,571 |
| Sep 3, 2024 | 2.34 | 2.47 | 2.29 | 2.40 | 2.40 | 2.13% | 380,074 |
| Aug 30, 2024 | 2.31 | 2.77 | 2.25 | 2.35 | 2.35 | 2.62% | 1,348,005 |
| Aug 29, 2024 | 2.38 | 2.45 | 2.22 | 2.29 | 2.29 | -3.38% | 411,148 |
| Aug 28, 2024 | 2.45 | 2.78 | 2.31 | 2.37 | 2.37 | -6.69% | 651,091 |
| Aug 27, 2024 | 2.77 | 3.03 | 2.46 | 2.54 | 2.54 | -10.88% | 795,100 |
| Aug 26, 2024 | 3.12 | 3.24 | 2.70 | 2.85 | 2.85 | -7.47% | 779,943 |
| Aug 23, 2024 | 3.40 | 3.49 | 3.03 | 3.08 | 3.08 | -9.14% | 701,124 |
| Aug 22, 2024 | 4.28 | 4.48 | 3.14 | 3.39 | 3.39 | -22.07% | 1,261,417 |
| Aug 21, 2024 | 4.85 | 5.30 | 4.25 | 4.35 | 4.35 | -0.91% | 4,780,099 |
| Aug 20, 2024 | 5.23 | 5.64 | 4.15 | 4.39 | 4.39 | -24.96% | 4,765,008 |
| Aug 19, 2024 | 7.03 | 15.06 | 5.72 | 5.85 | 5.85 | 186.76% | 81,142,203 |
| Aug 16, 2024 | 1.96 | 2.04 | 1.91 | 2.04 | 2.04 | 4.08% | 46,839 |
| Aug 15, 2024 | 2.03 | 2.20 | 1.87 | 1.96 | 1.96 | -2.97% | 181,533 |
| Aug 14, 2024 | 2.03 | 2.07 | 1.95 | 2.02 | 2.02 | -0.44% | 29,146 |
| Aug 13, 2024 | 2.19 | 2.19 | 1.84 | 2.03 | 2.03 | -7.77% | 95,540 |
| Aug 12, 2024 | 2.10 | 2.67 | 2.10 | 2.20 | 2.20 | 3.04% | 223,967 |
| Aug 9, 2024 | 2.11 | 2.24 | 2.03 | 2.14 | 2.14 | -0.70% | 29,291 |
| Aug 8, 2024 | 2.19 | 2.25 | 2.04 | 2.15 | 2.15 | 2.87% | 25,980 |
| Aug 7, 2024 | 2.50 | 2.50 | 2.02 | 2.09 | 2.09 | -8.73% | 53,376 |
| Aug 6, 2024 | 2.69 | 2.75 | 2.22 | 2.29 | 2.29 | -9.84% | 36,227 |
| Aug 5, 2024 | 3.69 | 3.69 | 2.41 | 2.54 | 2.54 | -22.09% | 197,640 |
| Aug 2, 2024 | 3.40 | 3.40 | 3.18 | 3.26 | 3.26 | -7.25% | 12,714 |
| Aug 1, 2024 | 3.69 | 3.69 | 3.41 | 3.52 | 3.52 | -1.54% | 12,332 |
| Jul 31, 2024 | 3.76 | 3.76 | 3.44 | 3.57 | 3.57 | 5.00% | 11,825 |
| Jul 30, 2024 | 3.91 | 4.10 | 3.40 | 3.40 | 3.40 | -14.79% | 70,407 |
| Jul 29, 2024 | 4.07 | 4.25 | 3.81 | 3.99 | 3.99 | 4.72% | 30,030 |
| Jul 26, 2024 | 4.00 | 4.16 | 3.62 | 3.81 | 3.81 | -2.06% | 26,624 |
| Jul 25, 2024 | 3.75 | 4.24 | 3.75 | 3.89 | 3.89 | 6.87% | 67,365 |
| Jul 24, 2024 | 3.82 | 3.89 | 3.62 | 3.64 | 3.64 | -3.06% | 10,650 |
| Jul 23, 2024 | 3.63 | 4.10 | 3.45 | 3.76 | 3.76 | 6.68% | 27,574 |
| Jul 22, 2024 | 3.72 | 3.72 | 3.27 | 3.52 | 3.52 | -5.38% | 13,029 |
| Jul 19, 2024 | 3.95 | 3.95 | 3.70 | 3.72 | 3.72 | -2.36% | 6,868 |
| Jul 18, 2024 | 4.00 | 4.42 | 3.77 | 3.81 | 3.81 | -4.03% | 18,580 |
| Jul 17, 2024 | 4.10 | 4.35 | 3.93 | 3.97 | 3.97 | - | 20,139 |
| Jul 16, 2024 | 3.75 | 4.25 | 3.52 | 3.97 | 3.97 | 6.43% | 53,270 |
| Jul 15, 2024 | 4.00 | 4.10 | 3.71 | 3.73 | 3.73 | -9.62% | 18,086 |
| Jul 12, 2024 | 4.14 | 4.50 | 3.94 | 4.13 | 4.13 | -3.35% | 14,756 |
| Jul 11, 2024 | 4.40 | 4.50 | 4.20 | 4.27 | 4.27 | -3.31% | 5,852 |
| Jul 10, 2024 | 4.47 | 4.60 | 4.10 | 4.42 | 4.42 | 0.36% | 5,934 |
| Jul 9, 2024 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | -4.31% | 15,411 |
| Jul 8, 2024 | 4.20 | 4.69 | 4.13 | 4.60 | 4.60 | 17.63% | 14,911 |
| Jul 5, 2024 | 4.03 | 4.10 | 3.80 | 3.91 | 3.91 | 0.23% | 6,204 |
| Jul 3, 2024 | 3.96 | 4.20 | 3.71 | 3.90 | 3.90 | -1.52% | 3,647 |
| Jul 2, 2024 | 4.09 | 4.50 | 3.95 | 3.96 | 3.96 | -3.11% | 5,224 |
| Jul 1, 2024 | 3.91 | 4.20 | 3.91 | 4.09 | 4.09 | 3.63% | 2,931 |
| Jun 28, 2024 | 4.06 | 4.20 | 3.90 | 3.94 | 3.94 | -1.40% | 3,742 |
| Jun 27, 2024 | 4.09 | 4.10 | 3.90 | 4.00 | 4.00 | 3.63% | 2,678 |
| Jun 26, 2024 | 4.10 | 4.10 | 3.82 | 3.86 | 3.86 | 1.07% | 2,954 |
| Jun 25, 2024 | 3.90 | 4.10 | 3.82 | 3.82 | 3.82 | -1.95% | 2,472 |
| Jun 24, 2024 | 4.14 | 4.20 | 3.69 | 3.90 | 3.90 | -7.26% | 13,333 |
| Jun 21, 2024 | 4.24 | 4.24 | 3.89 | 4.20 | 4.20 | 5.26% | 4,394 |
| Jun 20, 2024 | 4.19 | 4.30 | 3.98 | 3.99 | 3.99 | - | 11,657 |
| Jun 18, 2024 | 4.00 | 4.26 | 3.80 | 3.99 | 3.99 | -0.25% | 17,335 |
| Jun 17, 2024 | 4.46 | 4.60 | 3.90 | 4.00 | 4.00 | -11.99% | 15,384 |
| Jun 14, 2024 | 5.08 | 5.09 | 4.41 | 4.55 | 4.55 | -19.83% | 16,449 |
| Jun 13, 2024 | 5.36 | 5.67 | 4.88 | 5.67 | 5.67 | 15.69% | 73,727 |
| Jun 12, 2024 | 5.43 | 5.50 | 4.64 | 4.90 | 4.90 | -9.26% | 10,082 |
| Jun 11, 2024 | 5.62 | 5.63 | 5.07 | 5.40 | 5.40 | -3.57% | 1,399 |
| Jun 10, 2024 | 5.77 | 5.78 | 5.58 | 5.60 | 5.60 | -3.45% | 3,171 |
| Jun 7, 2024 | 5.56 | 5.87 | 5.56 | 5.80 | 5.80 | - | 844 |
| Jun 6, 2024 | 5.80 | 6.00 | 5.54 | 5.80 | 5.80 | - | 5,119 |
| Jun 5, 2024 | 5.80 | 6.10 | 5.59 | 5.80 | 5.80 | - | 2,123 |
| Jun 4, 2024 | 5.70 | 6.00 | 5.55 | 5.80 | 5.80 | - | 2,102 |
| Jun 3, 2024 | 6.30 | 6.30 | 5.55 | 5.80 | 5.80 | -1.69% | 5,690 |
| May 31, 2024 | 6.17 | 6.17 | 5.60 | 5.90 | 5.90 | 1.55% | 1,884 |
| May 30, 2024 | 6.10 | 6.20 | 5.81 | 5.81 | 5.81 | 0.57% | 918 |
| May 29, 2024 | 6.10 | 6.10 | 5.55 | 5.78 | 5.78 | 0.82% | 4,047 |
| May 28, 2024 | 5.80 | 6.00 | 5.70 | 5.73 | 5.73 | -4.50% | 3,584 |
| May 24, 2024 | 6.24 | 6.30 | 5.90 | 6.00 | 6.00 | 0.94% | 3,119 |
| May 23, 2024 | 6.29 | 6.30 | 5.65 | 5.94 | 5.94 | -4.13% | 9,802 |
| May 22, 2024 | 6.59 | 6.80 | 6.00 | 6.20 | 6.20 | -1.56% | 5,693 |
| May 21, 2024 | 6.31 | 6.80 | 6.20 | 6.30 | 6.30 | -0.58% | 1,945 |
| May 20, 2024 | 6.59 | 6.59 | 6.21 | 6.34 | 6.34 | -0.02% | 2,784 |
| May 17, 2024 | 6.35 | 6.79 | 6.00 | 6.34 | 6.34 | -2.37% | 3,228 |
| May 16, 2024 | 6.20 | 6.60 | 6.09 | 6.49 | 6.49 | 4.68% | 9,534 |
| May 15, 2024 | 6.39 | 6.39 | 5.71 | 6.20 | 6.20 | 3.33% | 6,846 |
| May 14, 2024 | 5.20 | 7.30 | 5.10 | 6.00 | 6.00 | 18.81% | 48,212 |
| May 13, 2024 | 5.54 | 5.54 | 4.89 | 5.05 | 5.05 | -7.03% | 11,067 |
| May 10, 2024 | 5.72 | 5.72 | 5.02 | 5.43 | 5.43 | -7.93% | 6,368 |
| May 9, 2024 | 5.50 | 5.90 | 4.80 | 5.90 | 5.90 | 11.74% | 39,436 |
| May 8, 2024 | 5.97 | 6.00 | 5.21 | 5.28 | 5.28 | -6.20% | 8,335 |
| May 7, 2024 | 7.05 | 7.10 | 4.39 | 5.63 | 5.63 | -20.02% | 47,948 |
| May 6, 2024 | 7.20 | 7.40 | 7.01 | 7.04 | 7.04 | -3.06% | 2,966 |
| May 3, 2024 | 7.35 | 7.40 | 7.15 | 7.26 | 7.26 | -1.22% | 1,897 |
| May 2, 2024 | 7.40 | 7.40 | 7.00 | 7.35 | 7.35 | 2.37% | 2,561 |
| May 1, 2024 | 7.65 | 7.70 | 7.00 | 7.18 | 7.18 | 0.98% | 3,972 |
| Apr 30, 2024 | 7.30 | 7.80 | 7.10 | 7.11 | 7.11 | 0.14% | 1,753 |
| Apr 29, 2024 | 7.50 | 7.50 | 7.00 | 7.10 | 7.10 | -1.32% | 2,111 |
| Apr 26, 2024 | 7.40 | 7.40 | 7.00 | 7.20 | 7.20 | 2.79% | 1,443 |
| Apr 25, 2024 | 7.20 | 7.30 | 7.00 | 7.00 | 7.00 | -1.30% | 2,527 |
| Apr 24, 2024 | 7.14 | 7.30 | 7.05 | 7.09 | 7.09 | -2.26% | 1,967 |