Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
0.6851
-0.0049 (-0.71%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Alzamend Neuro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | - | -1.77% | 43,873 |
| Apr 22, 2025 | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | 1.56% | 93,436 |
| Apr 21, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | 1.40% | 84,288 |
| Apr 17, 2025 | 0.72 | 0.73 | 0.67 | 0.67 | 0.67 | -5.63% | 142,266 |
| Apr 16, 2025 | 0.77 | 0.77 | 0.71 | 0.71 | 0.71 | -6.58% | 143,624 |
| Apr 15, 2025 | 0.82 | 0.82 | 0.76 | 0.76 | 0.76 | -3.68% | 71,376 |
| Apr 14, 2025 | 0.79 | 0.84 | 0.75 | 0.79 | 0.79 | 2.84% | 111,787 |
| Apr 11, 2025 | 0.80 | 0.81 | 0.73 | 0.77 | 0.77 | -0.36% | 101,474 |
| Apr 10, 2025 | 0.81 | 0.85 | 0.72 | 0.77 | 0.77 | -3.14% | 185,476 |
| Apr 9, 2025 | 0.87 | 0.87 | 0.78 | 0.80 | 0.80 | -9.68% | 216,699 |
| Apr 8, 2025 | 0.98 | 0.98 | 0.86 | 0.88 | 0.88 | -5.24% | 90,574 |
| Apr 7, 2025 | 0.95 | 0.95 | 0.87 | 0.93 | 0.93 | -5.47% | 83,936 |
| Apr 4, 2025 | 1.02 | 1.05 | 0.94 | 0.98 | 0.98 | -3.66% | 106,270 |
| Apr 3, 2025 | 1.02 | 1.05 | 0.95 | 1.02 | 1.02 | -1.92% | 82,933 |
| Apr 2, 2025 | 0.99 | 1.05 | 0.95 | 1.04 | 1.04 | 4.51% | 145,128 |
| Apr 1, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.94% | 103,585 |
| Mar 31, 2025 | 1.04 | 1.04 | 0.95 | 0.95 | 0.95 | -10.54% | 233,107 |
| 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 |