Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
2.900
-0.030 (-1.02%)
At close: Jun 25, 2025, 4:00 PM
2.910
+0.010 (0.34%)
Pre-market: Jun 26, 2025, 8:00 AM EDT
Alzamend Neuro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 3.06 | 3.06 | 2.86 | 2.95 | 2.95 | -2.96% | 255,689 |
| Jun 20, 2025 | 3.06 | 3.06 | 2.93 | 3.04 | 3.04 | 0.66% | 184,952 |
| Jun 18, 2025 | 3.00 | 3.07 | 2.94 | 3.02 | 3.02 | 1.68% | 294,297 |
| Jun 17, 2025 | 3.00 | 3.06 | 2.90 | 2.97 | 2.97 | -3.88% | 221,869 |
| Jun 16, 2025 | 3.21 | 3.27 | 2.98 | 3.09 | 3.09 | -4.63% | 434,243 |
| Jun 13, 2025 | 3.39 | 3.43 | 3.17 | 3.24 | 3.24 | 1.57% | 755,338 |
| Jun 12, 2025 | 3.31 | 3.35 | 3.05 | 3.19 | 3.19 | -4.49% | 3,660,661 |
| Jun 11, 2025 | 3.35 | 3.40 | 3.29 | 3.34 | 3.34 | 0.60% | 217,265 |
| Jun 10, 2025 | 3.39 | 3.44 | 3.28 | 3.32 | 3.32 | -3.77% | 178,730 |
| Jun 9, 2025 | 3.63 | 3.64 | 3.37 | 3.45 | 3.45 | -4.70% | 199,402 |
| Jun 6, 2025 | 3.62 | 3.76 | 3.53 | 3.62 | 3.62 | -2.69% | 231,757 |
| Jun 5, 2025 | 3.85 | 4.00 | 3.68 | 3.72 | 3.72 | -6.30% | 313,085 |
| Jun 4, 2025 | 3.92 | 4.03 | 3.55 | 3.97 | 3.97 | 3.66% | 682,925 |
| Jun 3, 2025 | 3.75 | 4.30 | 3.70 | 3.83 | 3.83 | 9.43% | 2,477,157 |
| Jun 2, 2025 | 3.90 | 3.91 | 3.50 | 3.50 | 3.50 | -8.62% | 1,103,232 |
| May 30, 2025 | 5.11 | 5.20 | 3.70 | 3.83 | 3.83 | -29.60% | 2,033,894 |
| May 29, 2025 | 7.76 | 8.22 | 5.21 | 5.44 | 5.44 | 63.86% | 77,519,971 |
| 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 |