Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
2.240
-0.120 (-5.08%)
Sep 4, 2025, 11:15 AM - Market open
Alzamend Neuro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.35 | 2.42 | 2.35 | 2.36 | 2.36 | -2.48% | 35,506 |
| Sep 2, 2025 | 2.46 | 2.46 | 2.34 | 2.42 | 2.42 | -0.82% | 65,043 |
| Aug 29, 2025 | 2.40 | 2.52 | 2.37 | 2.44 | 2.44 | 0.41% | 74,065 |
| Aug 28, 2025 | 2.48 | 2.53 | 2.40 | 2.43 | 2.43 | -1.22% | 31,027 |
| Aug 27, 2025 | 2.40 | 2.50 | 2.40 | 2.46 | 2.46 | 0.82% | 50,931 |
| Aug 26, 2025 | 2.40 | 2.50 | 2.37 | 2.44 | 2.44 | 0.83% | 57,092 |
| Aug 25, 2025 | 2.45 | 2.48 | 2.40 | 2.42 | 2.42 | -2.81% | 72,871 |
| Aug 22, 2025 | 2.31 | 2.54 | 2.31 | 2.49 | 2.49 | 5.96% | 119,340 |
| Aug 21, 2025 | 2.26 | 2.41 | 2.25 | 2.35 | 2.35 | 3.98% | 63,244 |
| Aug 20, 2025 | 2.30 | 2.37 | 2.26 | 2.26 | 2.26 | -3.42% | 75,313 |
| Aug 19, 2025 | 2.35 | 2.43 | 2.31 | 2.34 | 2.34 | -1.68% | 56,521 |
| Aug 18, 2025 | 2.34 | 2.45 | 2.34 | 2.38 | 2.38 | 0.21% | 62,352 |
| Aug 15, 2025 | 2.38 | 2.43 | 2.33 | 2.38 | 2.38 | -2.26% | 50,949 |
| Aug 14, 2025 | 2.37 | 2.44 | 2.30 | 2.43 | 2.43 | 0.41% | 63,338 |
| Aug 13, 2025 | 2.45 | 2.53 | 2.40 | 2.42 | 2.42 | -0.82% | 88,685 |
| Aug 12, 2025 | 2.40 | 2.53 | 2.40 | 2.44 | 2.44 | 1.67% | 124,004 |
| Aug 11, 2025 | 2.35 | 2.43 | 2.33 | 2.40 | 2.40 | 2.13% | 66,199 |
| Aug 8, 2025 | 2.26 | 2.35 | 2.20 | 2.35 | 2.35 | 4.68% | 110,495 |
| Aug 7, 2025 | 2.22 | 2.28 | 2.21 | 2.25 | 2.25 | -1.10% | 56,111 |
| Aug 6, 2025 | 2.41 | 2.44 | 2.14 | 2.27 | 2.27 | -4.62% | 172,701 |
| Aug 5, 2025 | 2.31 | 2.39 | 2.30 | 2.38 | 2.38 | 2.59% | 111,279 |
| Aug 4, 2025 | 2.22 | 2.37 | 2.20 | 2.32 | 2.32 | 5.45% | 149,714 |
| Aug 1, 2025 | 2.11 | 2.28 | 2.06 | 2.20 | 2.20 | -2.22% | 103,622 |
| Jul 31, 2025 | 2.39 | 2.45 | 2.20 | 2.25 | 2.25 | -10.71% | 306,208 |
| Jul 30, 2025 | 2.59 | 2.63 | 2.40 | 2.52 | 2.52 | -3.08% | 228,468 |
| Jul 29, 2025 | 2.74 | 2.74 | 2.58 | 2.60 | 2.60 | -6.14% | 163,144 |
| Jul 28, 2025 | 2.84 | 2.89 | 2.62 | 2.77 | 2.77 | -6.42% | 453,686 |
| Jul 25, 2025 | 2.98 | 3.01 | 2.92 | 2.96 | 2.96 | -1.00% | 249,603 |
| Jul 24, 2025 | 3.00 | 3.04 | 2.94 | 2.99 | 2.99 | -0.66% | 125,821 |
| Jul 23, 2025 | 3.12 | 3.14 | 2.92 | 3.01 | 3.01 | -5.94% | 348,477 |
| Jul 22, 2025 | 3.22 | 3.27 | 3.15 | 3.20 | 3.20 | -1.84% | 131,611 |
| Jul 21, 2025 | 3.27 | 3.35 | 3.25 | 3.26 | 3.26 | -0.61% | 63,973 |
| Jul 18, 2025 | 3.41 | 3.49 | 3.24 | 3.28 | 3.28 | -4.09% | 203,337 |
| Jul 17, 2025 | 3.53 | 3.59 | 3.34 | 3.42 | 3.42 | -3.12% | 249,196 |
| Jul 16, 2025 | 3.23 | 3.60 | 3.16 | 3.53 | 3.53 | 11.36% | 482,175 |
| Jul 15, 2025 | 3.12 | 3.30 | 3.10 | 3.17 | 3.17 | 0.32% | 268,794 |
| Jul 14, 2025 | 3.21 | 3.28 | 3.09 | 3.16 | 3.16 | -1.25% | 367,499 |
| Jul 11, 2025 | 3.00 | 3.35 | 2.95 | 3.20 | 3.20 | 4.92% | 479,342 |
| Jul 10, 2025 | 3.02 | 3.13 | 3.00 | 3.05 | 3.05 | -0.33% | 167,371 |
| Jul 9, 2025 | 2.90 | 3.09 | 2.89 | 3.06 | 3.06 | 3.73% | 180,733 |
| Jul 8, 2025 | 2.87 | 2.96 | 2.85 | 2.95 | 2.95 | 2.43% | 86,403 |
| Jul 7, 2025 | 2.90 | 2.93 | 2.81 | 2.88 | 2.88 | -2.04% | 128,090 |
| Jul 3, 2025 | 3.03 | 3.04 | 2.90 | 2.94 | 2.94 | -2.00% | 89,378 |
| Jul 2, 2025 | 2.89 | 3.05 | 2.87 | 3.00 | 3.00 | 2.74% | 402,053 |
| Jul 1, 2025 | 2.90 | 2.92 | 2.81 | 2.92 | 2.92 | 0.34% | 116,994 |
| Jun 30, 2025 | 2.97 | 2.97 | 2.84 | 2.91 | 2.91 | 0.34% | 198,422 |
| Jun 27, 2025 | 2.94 | 2.96 | 2.82 | 2.90 | 2.90 | -0.68% | 131,269 |
| Jun 26, 2025 | 2.90 | 2.95 | 2.75 | 2.92 | 2.92 | 0.69% | 292,605 |
| Jun 25, 2025 | 2.97 | 2.98 | 2.80 | 2.90 | 2.90 | -1.02% | 236,954 |
| Jun 24, 2025 | 2.92 | 2.99 | 2.79 | 2.93 | 2.93 | -0.68% | 325,713 |