Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
2.360
-0.090 (-3.67%)
At close: Oct 28, 2025, 4:00 PM EDT
2.400
+0.040 (1.69%)
Pre-market: Oct 29, 2025, 7:03 AM EDT
Alzamend Neuro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.37 | 2.46 | 2.36 | 2.36 | 2.36 | -3.67% | 39,149 |
| Oct 27, 2025 | 2.46 | 2.56 | 2.40 | 2.45 | 2.45 | -1.61% | 99,991 |
| Oct 24, 2025 | 2.36 | 2.55 | 2.33 | 2.49 | 2.49 | 6.87% | 199,130 |
| Oct 23, 2025 | 2.33 | 2.41 | 2.28 | 2.33 | 2.33 | -0.43% | 43,093 |
| Oct 22, 2025 | 2.41 | 2.42 | 2.27 | 2.34 | 2.34 | -2.50% | 64,612 |
| Oct 21, 2025 | 2.32 | 2.43 | 2.32 | 2.40 | 2.40 | 2.13% | 45,233 |
| Oct 20, 2025 | 2.23 | 2.36 | 2.21 | 2.35 | 2.35 | 5.86% | 77,343 |
| Oct 17, 2025 | 2.34 | 2.35 | 2.18 | 2.22 | 2.22 | -5.93% | 71,585 |
| Oct 16, 2025 | 2.33 | 2.47 | 2.26 | 2.36 | 2.36 | 1.72% | 72,631 |
| Oct 15, 2025 | 2.24 | 2.38 | 2.21 | 2.32 | 2.32 | 3.57% | 63,776 |
| Oct 14, 2025 | 2.20 | 2.26 | 2.16 | 2.24 | 2.24 | 1.82% | 34,700 |
| Oct 13, 2025 | 2.23 | 2.25 | 2.13 | 2.20 | 2.20 | 0.92% | 79,327 |
| Oct 10, 2025 | 2.31 | 2.52 | 2.15 | 2.18 | 2.18 | -6.44% | 198,183 |
| Oct 9, 2025 | 2.56 | 2.56 | 2.32 | 2.33 | 2.33 | -7.91% | 157,569 |
| Oct 8, 2025 | 2.50 | 2.62 | 2.42 | 2.53 | 2.53 | 1.61% | 396,079 |
| Oct 7, 2025 | 2.54 | 2.57 | 2.48 | 2.49 | 2.49 | -2.73% | 206,135 |
| Oct 6, 2025 | 2.53 | 2.57 | 2.48 | 2.56 | 2.56 | 1.19% | 194,656 |
| Oct 3, 2025 | 2.45 | 2.57 | 2.43 | 2.53 | 2.53 | 2.43% | 359,335 |
| Oct 2, 2025 | 2.42 | 2.47 | 2.42 | 2.47 | 2.47 | 0.82% | 66,069 |
| Oct 1, 2025 | 2.36 | 2.55 | 2.34 | 2.45 | 2.45 | 2.94% | 177,591 |
| Sep 30, 2025 | 2.33 | 2.40 | 2.33 | 2.38 | 2.38 | 0.85% | 68,555 |
| Sep 29, 2025 | 2.37 | 2.41 | 2.34 | 2.36 | 2.36 | -2.07% | 117,150 |
| Sep 26, 2025 | 2.36 | 2.41 | 2.33 | 2.41 | 2.41 | 2.12% | 130,730 |
| Sep 25, 2025 | 2.35 | 2.40 | 2.33 | 2.36 | 2.36 | -0.84% | 111,908 |
| Sep 24, 2025 | 2.34 | 2.41 | 2.33 | 2.38 | 2.38 | 1.49% | 166,792 |
| Sep 23, 2025 | 2.37 | 2.46 | 2.33 | 2.35 | 2.35 | -1.05% | 181,728 |
| Sep 22, 2025 | 2.41 | 2.43 | 2.32 | 2.37 | 2.37 | -1.25% | 68,146 |
| Sep 19, 2025 | 2.51 | 2.52 | 2.29 | 2.40 | 2.40 | -3.61% | 297,152 |
| Sep 18, 2025 | 2.49 | 2.61 | 2.46 | 2.49 | 2.49 | -0.40% | 162,191 |
| Sep 17, 2025 | 2.57 | 2.62 | 2.45 | 2.50 | 2.50 | -4.58% | 156,016 |
| Sep 16, 2025 | 2.33 | 2.64 | 2.33 | 2.62 | 2.62 | 11.49% | 481,163 |
| Sep 15, 2025 | 2.36 | 2.41 | 2.34 | 2.35 | 2.35 | -2.49% | 49,706 |
| Sep 12, 2025 | 2.41 | 2.42 | 2.36 | 2.41 | 2.41 | 0.42% | 44,749 |
| Sep 11, 2025 | 2.30 | 2.42 | 2.30 | 2.40 | 2.40 | 2.13% | 38,851 |
| Sep 10, 2025 | 2.32 | 2.45 | 2.32 | 2.35 | 2.35 | -0.84% | 56,367 |
| Sep 9, 2025 | 2.28 | 2.43 | 2.27 | 2.37 | 2.37 | 0.42% | 135,877 |
| Sep 8, 2025 | 2.26 | 2.38 | 2.26 | 2.36 | 2.36 | 1.72% | 41,927 |
| Sep 5, 2025 | 2.24 | 2.36 | 2.23 | 2.32 | 2.32 | 2.20% | 53,135 |
| Sep 4, 2025 | 2.32 | 2.35 | 2.23 | 2.27 | 2.27 | -3.81% | 119,218 |
| 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 |