Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
3.320
-0.130 (-3.77%)
At close: May 28, 2025, 4:00 PM
3.430
+0.110 (3.31%)
After-hours: May 28, 2025, 7:59 PM EDT
Alzamend Neuro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.52 | 3.52 | 3.25 | 3.32 | 3.32 | -3.77% | 36,704 |
| May 27, 2025 | 3.74 | 3.74 | 3.36 | 3.45 | 3.45 | -5.48% | 70,898 |
| May 23, 2025 | 3.50 | 3.65 | 3.46 | 3.65 | 3.65 | 2.53% | 47,475 |
| May 22, 2025 | 3.58 | 3.60 | 3.52 | 3.56 | 3.56 | 1.14% | 60,847 |
| May 21, 2025 | 3.53 | 3.55 | 3.45 | 3.52 | 3.52 | - | 44,035 |
| May 20, 2025 | 3.56 | 3.60 | 3.34 | 3.52 | 3.52 | -2.22% | 85,226 |
| May 19, 2025 | 3.55 | 3.66 | 3.31 | 3.60 | 3.60 | 5.88% | 169,144 |
| May 16, 2025 | 3.28 | 3.48 | 3.06 | 3.40 | 3.40 | 3.34% | 123,141 |
| May 15, 2025 | 3.83 | 3.83 | 3.16 | 3.29 | 3.29 | -14.55% | 174,802 |
| May 14, 2025 | 4.01 | 4.07 | 3.83 | 3.85 | 3.85 | -7.89% | 239,396 |
| May 13, 2025 | 6.12 | 6.12 | 3.94 | 4.18 | 4.18 | -18.83% | 5,786,245 |
| May 12, 2025 | 5.58 | 5.79 | 5.03 | 5.15 | 5.15 | -13.05% | 159,383 |
| May 9, 2025 | 4.86 | 5.94 | 4.68 | 5.92 | 5.92 | 21.87% | 38,811 |
| May 8, 2025 | 5.04 | 5.08 | 4.59 | 4.86 | 4.86 | -9.40% | 53,202 |
| May 7, 2025 | 6.10 | 6.10 | 4.96 | 5.36 | 5.36 | -6.22% | 108,523 |
| May 6, 2025 | 6.29 | 6.29 | 5.69 | 5.72 | 5.72 | -6.54% | 18,328 |
| May 5, 2025 | 6.30 | 6.48 | 5.94 | 6.12 | 6.12 | 1.49% | 12,002 |
| May 2, 2025 | 6.17 | 6.33 | 5.64 | 6.03 | 6.03 | 0.74% | 10,084 |
| May 1, 2025 | 6.03 | 6.12 | 5.94 | 5.99 | 5.99 | 0.77% | 13,358 |
| Apr 30, 2025 | 6.03 | 6.17 | 5.92 | 5.94 | 5.94 | -0.69% | 7,561 |
| Apr 29, 2025 | 6.02 | 6.21 | 5.95 | 5.98 | 5.98 | 0.39% | 5,901 |
| Apr 28, 2025 | 6.12 | 6.12 | 5.81 | 5.96 | 5.96 | -2.65% | 15,170 |
| Apr 25, 2025 | 6.13 | 6.44 | 6.08 | 6.12 | 6.12 | -2.93% | 5,919 |
| Apr 24, 2025 | 6.14 | 6.31 | 5.86 | 6.31 | 6.31 | 2.25% | 13,598 |
| Apr 23, 2025 | 6.31 | 6.39 | 6.04 | 6.17 | 6.17 | -0.71% | 10,564 |
| Apr 22, 2025 | 6.12 | 6.37 | 6.12 | 6.21 | 6.21 | 1.55% | 10,381 |
| Apr 21, 2025 | 6.21 | 6.33 | 6.03 | 6.12 | 6.12 | 1.41% | 9,365 |
| Apr 17, 2025 | 6.48 | 6.57 | 6.00 | 6.03 | 6.03 | -5.63% | 15,807 |
| Apr 16, 2025 | 6.92 | 6.92 | 6.39 | 6.39 | 6.39 | -6.58% | 15,958 |
| Apr 15, 2025 | 7.40 | 7.40 | 6.83 | 6.84 | 6.84 | -3.68% | 7,930 |
| Apr 14, 2025 | 7.15 | 7.56 | 6.75 | 7.10 | 7.10 | 2.84% | 12,420 |
| Apr 11, 2025 | 7.20 | 7.31 | 6.57 | 6.91 | 6.91 | -0.36% | 11,274 |
| Apr 10, 2025 | 7.30 | 7.65 | 6.49 | 6.93 | 6.93 | -3.14% | 20,608 |
| Apr 9, 2025 | 7.83 | 7.83 | 7.02 | 7.16 | 7.16 | -9.68% | 24,077 |
| Apr 8, 2025 | 8.82 | 8.82 | 7.74 | 7.92 | 7.92 | -5.24% | 10,063 |
| Apr 7, 2025 | 8.54 | 8.55 | 7.83 | 8.36 | 8.36 | -5.47% | 9,326 |
| Apr 4, 2025 | 9.18 | 9.45 | 8.46 | 8.84 | 8.84 | -3.66% | 11,807 |
| Apr 3, 2025 | 9.18 | 9.45 | 8.55 | 9.18 | 9.18 | -1.92% | 9,214 |
| Apr 2, 2025 | 8.88 | 9.45 | 8.55 | 9.36 | 9.36 | 4.51% | 16,125 |
| Apr 1, 2025 | 8.64 | 9.00 | 8.64 | 8.96 | 8.96 | 4.93% | 11,509 |
| Mar 31, 2025 | 9.36 | 9.36 | 8.53 | 8.54 | 8.54 | -10.53% | 25,900 |
| Mar 28, 2025 | 9.90 | 9.90 | 8.99 | 9.54 | 9.54 | -3.64% | 16,627 |
| Mar 27, 2025 | 9.00 | 9.90 | 8.73 | 9.90 | 9.90 | 10.00% | 20,343 |
| Mar 26, 2025 | 9.18 | 9.18 | 8.72 | 9.00 | 9.00 | -0.99% | 11,180 |
| Mar 25, 2025 | 10.17 | 10.17 | 8.58 | 9.09 | 9.09 | -0.98% | 38,060 |
| Mar 24, 2025 | 9.45 | 9.45 | 9.00 | 9.18 | 9.18 | 0.99% | 21,446 |
| Mar 21, 2025 | 8.96 | 9.27 | 8.53 | 9.09 | 9.09 | 3.24% | 22,055 |
| Mar 20, 2025 | 8.73 | 8.86 | 8.37 | 8.81 | 8.81 | 2.91% | 13,139 |
| Mar 19, 2025 | 8.73 | 9.06 | 8.11 | 8.56 | 8.56 | 1.15% | 21,343 |
| Mar 18, 2025 | 8.10 | 9.00 | 7.43 | 8.46 | 8.46 | 5.03% | 70,661 |