Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
0.9509
-0.1091 (-10.29%)
Mar 31, 2025, 2:21 PM EDT - Market open
Alzamend Neuro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.10 | 1.10 | 1.00 | 1.06 | 1.06 | -3.64% | 149,645 |
| Mar 27, 2025 | 1.00 | 1.10 | 0.97 | 1.10 | 1.10 | 10.00% | 183,089 |
| Mar 26, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -0.99% | 100,625 |
| Mar 25, 2025 | 1.13 | 1.13 | 0.95 | 1.01 | 1.01 | -0.98% | 342,549 |
| Mar 24, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 193,019 |
| Mar 21, 2025 | 1.00 | 1.03 | 0.95 | 1.01 | 1.01 | 3.24% | 198,497 |
| Mar 20, 2025 | 0.97 | 0.98 | 0.93 | 0.98 | 0.98 | 2.90% | 118,259 |
| Mar 19, 2025 | 0.97 | 1.01 | 0.90 | 0.95 | 0.95 | 1.15% | 192,088 |
| Mar 18, 2025 | 0.90 | 1.00 | 0.83 | 0.94 | 0.94 | 5.03% | 635,954 |
| Mar 17, 2025 | 0.71 | 0.90 | 0.71 | 0.89 | 0.89 | 32.15% | 964,123 |
| Mar 14, 2025 | 0.69 | 0.70 | 0.64 | 0.68 | 0.68 | -1.81% | 63,496 |
| Mar 13, 2025 | 0.68 | 0.71 | 0.67 | 0.69 | 0.69 | 2.94% | 67,045 |
| Mar 12, 2025 | 0.69 | 0.72 | 0.66 | 0.67 | 0.67 | -4.01% | 168,077 |
| Mar 11, 2025 | 0.72 | 0.74 | 0.66 | 0.70 | 0.70 | -1.55% | 121,590 |
| Mar 10, 2025 | 0.76 | 0.77 | 0.69 | 0.71 | 0.71 | -6.71% | 92,022 |
| Mar 7, 2025 | 0.77 | 0.77 | 0.72 | 0.76 | 0.76 | 5.56% | 111,032 |
| Mar 6, 2025 | 0.72 | 0.75 | 0.69 | 0.72 | 0.72 | -1.91% | 88,999 |
| Mar 5, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | 1.24% | 84,652 |
| Mar 4, 2025 | 0.74 | 0.76 | 0.69 | 0.73 | 0.73 | -4.05% | 119,263 |
| Mar 3, 2025 | 0.80 | 0.84 | 0.73 | 0.76 | 0.76 | -7.85% | 168,186 |
| Feb 28, 2025 | 0.86 | 0.86 | 0.79 | 0.82 | 0.82 | -2.09% | 121,870 |
| Feb 27, 2025 | 0.85 | 0.90 | 0.84 | 0.84 | 0.84 | -3.12% | 194,841 |
| Feb 26, 2025 | 0.87 | 0.93 | 0.85 | 0.86 | 0.86 | 1.47% | 102,141 |
| Feb 25, 2025 | 0.87 | 0.87 | 0.81 | 0.85 | 0.85 | -4.50% | 237,108 |
| Feb 24, 2025 | 0.96 | 0.99 | 0.81 | 0.89 | 0.89 | -6.84% | 224,756 |
| Feb 21, 2025 | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -6.12% | 340,195 |
| Feb 20, 2025 | 0.99 | 1.04 | 0.98 | 1.02 | 1.02 | 0.99% | 562,278 |
| Feb 19, 2025 | 1.14 | 1.15 | 0.92 | 1.01 | 1.01 | -6.48% | 14,435,125 |
| Feb 18, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 39,116 |
| Feb 14, 2025 | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | 0.93% | 41,031 |
| Feb 13, 2025 | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 82,584 |
| Feb 12, 2025 | 1.09 | 1.12 | 1.05 | 1.09 | 1.09 | - | 106,603 |
| Feb 11, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -3.11% | 98,035 |
| Feb 10, 2025 | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | -1.32% | 91,970 |
| Feb 7, 2025 | 1.18 | 1.19 | 1.12 | 1.14 | 1.14 | -4.20% | 45,614 |
| Feb 6, 2025 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 57,200 |
| Feb 5, 2025 | 1.15 | 1.19 | 1.13 | 1.19 | 1.19 | 4.39% | 46,528 |
| Feb 4, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | - | 31,719 |
| Feb 3, 2025 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 0.44% | 40,505 |
| Jan 31, 2025 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | -1.30% | 66,531 |
| Jan 30, 2025 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 88,954 |
| Jan 29, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 58,746 |
| Jan 28, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 85,927 |
| Jan 27, 2025 | 1.15 | 1.20 | 1.12 | 1.14 | 1.14 | -2.56% | 98,983 |
| Jan 24, 2025 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -0.85% | 92,358 |
| Jan 23, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | - | 97,218 |
| Jan 22, 2025 | 1.18 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 76,236 |
| Jan 21, 2025 | 1.21 | 1.21 | 1.15 | 1.19 | 1.19 | 2.59% | 66,634 |
| Jan 17, 2025 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 57,475 |
| Jan 16, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 60,347 |