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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252.372.462.362.362.36-3.67%39,149
Oct 27, 20252.462.562.402.452.45-1.61%99,991
Oct 24, 20252.362.552.332.492.496.87%199,130
Oct 23, 20252.332.412.282.332.33-0.43%43,093
Oct 22, 20252.412.422.272.342.34-2.50%64,612
Oct 21, 20252.322.432.322.402.402.13%45,233
Oct 20, 20252.232.362.212.352.355.86%77,343
Oct 17, 20252.342.352.182.222.22-5.93%71,585
Oct 16, 20252.332.472.262.362.361.72%72,631
Oct 15, 20252.242.382.212.322.323.57%63,776
Oct 14, 20252.202.262.162.242.241.82%34,700
Oct 13, 20252.232.252.132.202.200.92%79,327
Oct 10, 20252.312.522.152.182.18-6.44%198,183
Oct 9, 20252.562.562.322.332.33-7.91%157,569
Oct 8, 20252.502.622.422.532.531.61%396,079
Oct 7, 20252.542.572.482.492.49-2.73%206,135
Oct 6, 20252.532.572.482.562.561.19%194,656
Oct 3, 20252.452.572.432.532.532.43%359,335
Oct 2, 20252.422.472.422.472.470.82%66,069
Oct 1, 20252.362.552.342.452.452.94%177,591
Sep 30, 20252.332.402.332.382.380.85%68,555
Sep 29, 20252.372.412.342.362.36-2.07%117,150
Sep 26, 20252.362.412.332.412.412.12%130,730
Sep 25, 20252.352.402.332.362.36-0.84%111,908
Sep 24, 20252.342.412.332.382.381.49%166,792
Sep 23, 20252.372.462.332.352.35-1.05%181,728
Sep 22, 20252.412.432.322.372.37-1.25%68,146
Sep 19, 20252.512.522.292.402.40-3.61%297,152
Sep 18, 20252.492.612.462.492.49-0.40%162,191
Sep 17, 20252.572.622.452.502.50-4.58%156,016
Sep 16, 20252.332.642.332.622.6211.49%481,163
Sep 15, 20252.362.412.342.352.35-2.49%49,706
Sep 12, 20252.412.422.362.412.410.42%44,749
Sep 11, 20252.302.422.302.402.402.13%38,851
Sep 10, 20252.322.452.322.352.35-0.84%56,367
Sep 9, 20252.282.432.272.372.370.42%135,877
Sep 8, 20252.262.382.262.362.361.72%41,927
Sep 5, 20252.242.362.232.322.322.20%53,135
Sep 4, 20252.322.352.232.272.27-3.81%119,218
Sep 3, 20252.352.422.352.362.36-2.48%35,506
Sep 2, 20252.462.462.342.422.42-0.82%65,043
Aug 29, 20252.402.522.372.442.440.41%74,065
Aug 28, 20252.482.532.402.432.43-1.22%31,027
Aug 27, 20252.402.502.402.462.460.82%50,931
Aug 26, 20252.402.502.372.442.440.83%57,092
Aug 25, 20252.452.482.402.422.42-2.81%72,871
Aug 22, 20252.312.542.312.492.495.96%119,340
Aug 21, 20252.262.412.252.352.353.98%63,244
Aug 20, 20252.302.372.262.262.26-3.42%75,313
Aug 19, 20252.352.432.312.342.34-1.68%56,521