Skip to main content
logo
Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
1.050
-0.450 (-30.00%)
At close: Mar 27, 2026, 4:00 PM EDT
0.9800
-0.0700 (-6.67%)
After-hours: Mar 27, 2026, 7:59 PM EDT

Alzamend Neuro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261.441.441.011.051.05-30.00%681,168
Mar 26, 20261.841.911.461.501.50-22.28%2,131,570
Mar 25, 20261.811.931.801.931.937.22%39,553
Mar 24, 20261.861.861.761.801.80-3.23%64,656
Mar 23, 20261.831.891.801.861.861.64%36,732
Mar 20, 20261.851.881.711.831.83-3.17%121,597
Mar 19, 20261.961.961.761.891.89-1.56%89,633
Mar 18, 20261.901.931.821.921.923.23%74,401
Mar 17, 20262.122.191.821.861.86-11.43%385,269
Mar 16, 20262.252.362.052.102.102.94%813,900
Mar 13, 20262.062.122.022.042.04-2.39%56,764
Mar 12, 20262.152.172.052.092.09-4.13%44,421
Mar 11, 20262.152.222.022.182.181.87%57,175
Mar 10, 20262.092.232.092.142.141.90%69,503
Mar 9, 20262.042.271.992.102.106.06%99,452
Mar 6, 20261.912.021.891.981.981.54%29,857
Mar 5, 20261.982.001.911.951.95-1.52%39,816
Mar 4, 20261.892.061.871.981.985.32%40,067
Mar 3, 20261.981.981.881.881.88-6.47%39,610
Mar 2, 20261.952.031.932.012.01-38,307
Feb 27, 20262.062.081.972.012.01-3.37%51,485
Feb 26, 20262.132.172.042.082.08-1.89%48,969
Feb 25, 20262.062.172.062.122.121.44%42,626
Feb 24, 20262.042.152.032.092.092.96%56,495
Feb 23, 20261.992.061.952.032.033.05%38,128
Feb 20, 20262.002.051.941.971.97-2.48%47,022
Feb 19, 20261.892.061.842.022.0210.38%107,645
Feb 18, 20261.641.951.641.831.8310.91%264,435
Feb 17, 20261.671.711.581.651.651.23%97,945
Feb 13, 20261.671.751.611.631.63-1.21%86,997
Feb 12, 20261.811.811.621.651.65-7.30%89,748
Feb 11, 20261.911.941.581.781.78-7.29%145,274
Feb 10, 20261.972.111.921.921.92-2.54%53,845
Feb 9, 20262.052.061.921.971.97-0.51%67,456
Feb 6, 20261.872.071.871.981.985.88%72,283
Feb 5, 20262.102.141.821.871.87-10.10%107,898
Feb 4, 20262.082.192.052.082.08-0.48%33,701
Feb 3, 20262.172.232.082.092.09-3.69%39,499
Feb 2, 20262.142.212.132.172.170.93%35,155
Jan 30, 20262.032.212.022.152.156.44%59,488
Jan 29, 20262.152.152.012.022.02-6.48%78,118
Jan 28, 20262.162.232.132.162.16-0.92%79,428
Jan 27, 20262.182.232.132.182.181.40%48,763
Jan 26, 20262.202.262.142.152.15-2.27%72,279
Jan 23, 20262.352.362.202.202.20-3.51%128,062
Jan 22, 20262.362.542.282.282.28-6.17%524,467
Jan 21, 20262.402.442.362.432.430.41%80,755
Jan 20, 20262.342.422.312.422.422.98%83,372
Jan 16, 20262.202.402.132.352.354.44%83,965
Jan 15, 20262.272.332.242.252.25-0.88%19,834