Skip to main content
Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
0.958
-0.062 (-6.12%)
At close: Feb 21, 2025, 4:00 PM
0.945
-0.013 (-1.32%)
After-hours: Feb 21, 2025, 7:56 PM EST

Alzamend Neuro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.011.010.950.960.96-6.12%340,195
Feb 20, 20250.991.040.981.021.020.99%562,278
Feb 19, 20251.141.150.921.011.01-6.48%14,435,125
Feb 18, 20251.101.101.071.081.08-0.92%39,116
Feb 14, 20251.121.131.091.091.090.93%41,031
Feb 13, 20251.091.111.061.081.08-0.92%82,584
Feb 12, 20251.091.121.051.091.09-106,603
Feb 11, 20251.131.131.071.091.09-3.11%98,035
Feb 10, 20251.151.151.091.131.13-1.32%91,970
Feb 7, 20251.181.191.121.141.14-4.20%45,614
Feb 6, 20251.191.191.161.191.19-57,200
Feb 5, 20251.151.191.131.191.194.39%46,528
Feb 4, 20251.121.161.121.141.14-31,719
Feb 3, 20251.121.141.101.141.140.44%40,505
Jan 31, 20251.151.161.101.141.14-1.30%66,531
Jan 30, 20251.111.161.111.151.152.68%88,954
Jan 29, 20251.131.131.101.121.12-0.88%58,746
Jan 28, 20251.111.151.111.131.13-0.88%85,927
Jan 27, 20251.151.201.121.141.14-2.56%98,983
Jan 24, 20251.201.211.151.171.17-0.85%92,358
Jan 23, 20251.161.191.161.181.18-97,218
Jan 22, 20251.181.231.171.181.18-0.84%76,236
Jan 21, 20251.211.211.151.191.192.59%66,634
Jan 17, 20251.161.161.131.161.160.87%57,475
Jan 16, 20251.181.181.131.151.15-1.71%60,347
Jan 15, 20251.151.181.141.171.173.54%74,840
Jan 14, 20251.151.161.121.131.13-1.74%73,266
Jan 13, 20251.111.151.091.151.151.77%78,802
Jan 10, 20251.181.181.101.131.13-0.88%139,080
Jan 8, 20251.221.231.141.141.14-8.06%144,131
Jan 7, 20251.281.301.181.241.24-2.36%84,373
Jan 6, 20251.301.301.201.271.270.79%171,041
Jan 3, 20251.211.281.201.261.265.00%110,500
Jan 2, 20251.171.231.151.201.203.45%127,487
Dec 31, 20241.221.261.141.161.16-3.33%293,681
Dec 30, 20241.191.221.151.201.20-180,019
Dec 27, 20241.201.241.151.201.20-3.23%154,215
Dec 26, 20241.201.251.171.241.244.20%100,294
Dec 24, 20241.171.201.151.191.193.48%46,977
Dec 23, 20241.141.231.121.151.153.60%133,755
Dec 20, 20241.211.221.111.111.11-11.20%794,110
Dec 19, 20241.241.281.181.251.251.63%149,862
Dec 18, 20241.301.331.221.231.23-4.65%149,044
Dec 17, 20241.231.301.211.291.295.74%153,232
Dec 16, 20241.191.341.161.221.222.52%256,102
Dec 13, 20241.181.231.181.191.19-84,535
Dec 12, 20241.181.201.171.191.19-0.83%64,343
Dec 11, 20241.241.241.181.201.20-2.44%34,002
Dec 10, 20241.271.271.171.231.23-1.60%103,636
Dec 9, 20241.151.271.061.251.259.65%334,399
Dec 6, 20241.141.161.121.141.14-0.87%127,231
Dec 5, 20241.171.181.131.151.15-3.36%112,664
Dec 4, 20241.261.261.181.191.19-4.80%202,730
Dec 3, 20241.261.301.221.251.25-94,410
Dec 2, 20241.321.321.241.251.25-3.85%261,786
Nov 29, 20241.281.301.271.301.302.77%55,817
Nov 27, 20241.271.301.261.271.27-1.56%120,595
Nov 26, 20241.291.351.271.291.29-1.91%116,718
Nov 25, 20241.301.361.291.311.31-181,307
Nov 22, 20241.301.311.271.311.310.77%96,723
Nov 21, 20241.291.321.271.301.30-0.76%139,575
Nov 20, 20241.391.401.271.311.31-6.43%118,432
Nov 19, 20241.351.401.251.401.403.70%295,717
Nov 18, 20241.371.431.301.351.35-0.74%102,824
Nov 15, 20241.451.471.311.361.36-6.85%202,559
Nov 14, 20241.441.471.431.461.460.69%39,173
Nov 13, 20241.591.591.431.451.45-5.23%79,998
Nov 12, 20241.581.581.501.531.532.00%77,375
Nov 11, 20241.501.561.461.501.500.67%125,266
Nov 8, 20241.481.531.451.491.49-0.67%83,525
Nov 7, 20241.451.531.441.501.503.45%138,381
Nov 6, 20241.651.651.431.451.45-11.59%428,616
Nov 5, 20241.631.691.581.641.64-0.61%76,565
Nov 4, 20241.651.651.601.651.650.30%33,097
Nov 1, 20241.581.661.551.651.654.78%110,620
Oct 31, 20241.561.581.521.571.570.64%108,276
Oct 30, 20241.581.591.531.561.56-2.50%135,828
Oct 29, 20241.631.631.561.601.60-1.84%99,958
Oct 28, 20241.651.651.561.631.631.24%73,547
Oct 25, 20241.631.641.571.611.61-0.62%94,250
Oct 24, 20241.591.641.571.621.62-57,960
Oct 23, 20241.701.701.521.621.62-4.71%210,679
Oct 22, 20241.691.741.661.701.70-1.73%124,117
Oct 21, 20241.721.731.641.731.733.28%164,142
Oct 18, 20241.651.751.581.681.682.13%317,915
Oct 17, 20241.651.681.511.641.64-1.20%328,458
Oct 16, 20241.681.741.521.661.66-0.60%2,717,107
Oct 15, 20241.691.901.611.671.67-0.60%549,974
Oct 14, 20241.661.711.581.681.681.20%985,600
Oct 11, 20241.601.661.601.661.663.75%118,368
Oct 10, 20241.571.621.561.601.60-100,599
Oct 9, 20241.521.651.521.601.602.56%111,867
Oct 8, 20241.561.581.501.561.560.65%103,189
Oct 7, 20241.671.711.471.551.55-6.63%158,514
Oct 4, 20241.601.671.561.661.661.84%97,859
Oct 3, 20241.681.681.551.631.63-2.40%82,579
Oct 2, 20241.661.671.561.671.67-1.76%87,465
Oct 1, 20241.711.721.601.701.700.59%127,529
Sep 30, 20241.761.801.621.691.69-4.52%181,085
Sep 27, 20241.701.801.701.771.773.51%118,982