Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
1.310
-0.090 (-6.43%)
At close: Nov 20, 2024, 4:00 PM
1.319
+0.009 (0.67%)
After-hours: Nov 20, 2024, 4:03 PM EST
Alzamend Neuro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.39 | 1.40 | 1.27 | 1.31 | 1.31 | -6.43% | 118,432 |
| Nov 19, 2024 | 1.35 | 1.40 | 1.25 | 1.40 | 1.40 | 3.70% | 295,717 |
| Nov 18, 2024 | 1.37 | 1.43 | 1.30 | 1.35 | 1.35 | -0.74% | 102,824 |
| Nov 15, 2024 | 1.45 | 1.47 | 1.31 | 1.36 | 1.36 | -6.85% | 202,559 |
| Nov 14, 2024 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 0.69% | 39,173 |
| Nov 13, 2024 | 1.59 | 1.59 | 1.43 | 1.45 | 1.45 | -5.23% | 79,998 |
| Nov 12, 2024 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | 2.00% | 77,375 |
| Nov 11, 2024 | 1.50 | 1.56 | 1.46 | 1.50 | 1.50 | 0.67% | 125,266 |
| Nov 8, 2024 | 1.48 | 1.53 | 1.45 | 1.49 | 1.49 | -0.67% | 83,525 |
| Nov 7, 2024 | 1.45 | 1.53 | 1.44 | 1.50 | 1.50 | 3.45% | 138,381 |
| Nov 6, 2024 | 1.65 | 1.65 | 1.43 | 1.45 | 1.45 | -11.59% | 428,616 |
| Nov 5, 2024 | 1.63 | 1.69 | 1.58 | 1.64 | 1.64 | -0.61% | 76,565 |
| Nov 4, 2024 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 0.30% | 33,097 |
| Nov 1, 2024 | 1.58 | 1.66 | 1.55 | 1.65 | 1.65 | 4.78% | 110,620 |
| Oct 31, 2024 | 1.56 | 1.58 | 1.52 | 1.57 | 1.57 | 0.64% | 108,276 |
| Oct 30, 2024 | 1.58 | 1.59 | 1.53 | 1.56 | 1.56 | -2.50% | 135,828 |
| Oct 29, 2024 | 1.63 | 1.63 | 1.56 | 1.60 | 1.60 | -1.84% | 99,958 |
| Oct 28, 2024 | 1.65 | 1.65 | 1.56 | 1.63 | 1.63 | 1.24% | 73,547 |
| Oct 25, 2024 | 1.63 | 1.64 | 1.57 | 1.61 | 1.61 | -0.62% | 94,250 |
| Oct 24, 2024 | 1.59 | 1.64 | 1.57 | 1.62 | 1.62 | - | 57,960 |
| Oct 23, 2024 | 1.70 | 1.70 | 1.52 | 1.62 | 1.62 | -4.71% | 210,679 |
| Oct 22, 2024 | 1.69 | 1.74 | 1.66 | 1.70 | 1.70 | -1.73% | 124,117 |
| Oct 21, 2024 | 1.72 | 1.73 | 1.64 | 1.73 | 1.73 | 3.28% | 164,142 |
| Oct 18, 2024 | 1.65 | 1.75 | 1.58 | 1.68 | 1.68 | 2.13% | 317,915 |
| Oct 17, 2024 | 1.65 | 1.68 | 1.51 | 1.64 | 1.64 | -1.20% | 328,458 |
| Oct 16, 2024 | 1.68 | 1.74 | 1.52 | 1.66 | 1.66 | -0.60% | 2,717,107 |
| Oct 15, 2024 | 1.69 | 1.90 | 1.61 | 1.67 | 1.67 | -0.60% | 549,974 |
| Oct 14, 2024 | 1.66 | 1.71 | 1.58 | 1.68 | 1.68 | 1.20% | 985,600 |
| Oct 11, 2024 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 3.75% | 118,368 |
| Oct 10, 2024 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | - | 100,599 |
| Oct 9, 2024 | 1.52 | 1.65 | 1.52 | 1.60 | 1.60 | 2.56% | 111,867 |
| Oct 8, 2024 | 1.56 | 1.58 | 1.50 | 1.56 | 1.56 | 0.65% | 103,189 |
| Oct 7, 2024 | 1.67 | 1.71 | 1.47 | 1.55 | 1.55 | -6.63% | 158,514 |
| Oct 4, 2024 | 1.60 | 1.67 | 1.56 | 1.66 | 1.66 | 1.84% | 97,859 |
| Oct 3, 2024 | 1.68 | 1.68 | 1.55 | 1.63 | 1.63 | -2.40% | 82,579 |
| Oct 2, 2024 | 1.66 | 1.67 | 1.56 | 1.67 | 1.67 | -1.76% | 87,465 |
| Oct 1, 2024 | 1.71 | 1.72 | 1.60 | 1.70 | 1.70 | 0.59% | 127,529 |
| Sep 30, 2024 | 1.76 | 1.80 | 1.62 | 1.69 | 1.69 | -4.52% | 181,085 |
| Sep 27, 2024 | 1.70 | 1.80 | 1.70 | 1.77 | 1.77 | 3.51% | 118,982 |
| Sep 26, 2024 | 1.64 | 1.76 | 1.57 | 1.71 | 1.71 | 8.23% | 410,253 |
| Sep 25, 2024 | 1.58 | 1.64 | 1.55 | 1.58 | 1.58 | - | 159,991 |
| Sep 24, 2024 | 1.52 | 1.59 | 1.50 | 1.58 | 1.58 | 1.94% | 180,639 |
| Sep 23, 2024 | 1.69 | 1.71 | 1.40 | 1.55 | 1.55 | -8.28% | 513,663 |
| Sep 20, 2024 | 1.71 | 1.73 | 1.66 | 1.69 | 1.69 | -3.43% | 145,213 |
| Sep 19, 2024 | 1.76 | 1.82 | 1.70 | 1.75 | 1.75 | 1.16% | 297,601 |
| Sep 18, 2024 | 1.69 | 1.75 | 1.60 | 1.73 | 1.73 | 2.98% | 418,102 |
| Sep 17, 2024 | 1.83 | 1.83 | 1.66 | 1.68 | 1.68 | -7.69% | 290,138 |
| Sep 16, 2024 | 1.93 | 1.97 | 1.80 | 1.82 | 1.82 | -5.70% | 331,066 |
| 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 |