Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
1.130
+0.030 (2.73%)
At close: Apr 23, 2026, 4:00 PM EDT
1.170
+0.040 (3.54%)
After-hours: Apr 23, 2026, 6:10 PM EDT
Alzamend Neuro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.18 | 1.21 | 1.07 | 1.13 | 1.13 | 2.73% | 65,275 |
| Apr 22, 2026 | 1.10 | 1.12 | 1.03 | 1.10 | 1.10 | 2.80% | 57,221 |
| Apr 21, 2026 | 1.08 | 1.14 | 1.06 | 1.07 | 1.07 | -3.60% | 46,597 |
| Apr 20, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | -0.89% | 22,031 |
| Apr 17, 2026 | 1.03 | 1.15 | 1.00 | 1.12 | 1.12 | 12.00% | 140,819 |
| Apr 16, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | -1.96% | 30,373 |
| Apr 15, 2026 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | -1.92% | 52,925 |
| Apr 14, 2026 | 0.88 | 1.07 | 0.86 | 1.04 | 1.04 | 15.68% | 363,830 |
| Apr 13, 2026 | 0.85 | 0.90 | 0.84 | 0.90 | 0.90 | 4.84% | 57,539 |
| Apr 10, 2026 | 0.91 | 0.93 | 0.85 | 0.86 | 0.86 | -4.99% | 63,863 |
| Apr 9, 2026 | 0.93 | 0.97 | 0.90 | 0.90 | 0.90 | -3.08% | 49,384 |
| Apr 8, 2026 | 0.94 | 1.05 | 0.89 | 0.93 | 0.93 | 0.50% | 61,354 |
| Apr 7, 2026 | 0.95 | 0.95 | 0.88 | 0.93 | 0.93 | -2.47% | 79,774 |
| Apr 6, 2026 | 0.99 | 1.05 | 0.94 | 0.95 | 0.95 | -4.98% | 64,921 |
| Apr 2, 2026 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -1.97% | 93,564 |
| Apr 1, 2026 | 1.08 | 1.09 | 1.00 | 1.02 | 1.02 | -3.77% | 81,271 |
| Mar 31, 2026 | 1.04 | 1.12 | 1.02 | 1.06 | 1.06 | - | 122,828 |
| Mar 30, 2026 | 1.02 | 1.10 | 0.98 | 1.06 | 1.06 | 0.95% | 164,906 |
| Mar 27, 2026 | 1.44 | 1.44 | 1.01 | 1.05 | 1.05 | -30.00% | 681,168 |
| Mar 26, 2026 | 1.84 | 1.91 | 1.46 | 1.50 | 1.50 | -22.28% | 2,131,570 |
| Mar 25, 2026 | 1.81 | 1.93 | 1.80 | 1.93 | 1.93 | 7.22% | 39,553 |
| Mar 24, 2026 | 1.86 | 1.86 | 1.76 | 1.80 | 1.80 | -3.23% | 64,656 |
| Mar 23, 2026 | 1.83 | 1.89 | 1.80 | 1.86 | 1.86 | 1.64% | 36,732 |
| Mar 20, 2026 | 1.85 | 1.88 | 1.71 | 1.83 | 1.83 | -3.17% | 121,597 |
| Mar 19, 2026 | 1.96 | 1.96 | 1.76 | 1.89 | 1.89 | -1.56% | 89,633 |
| Mar 18, 2026 | 1.90 | 1.93 | 1.82 | 1.92 | 1.92 | 3.23% | 74,401 |
| Mar 17, 2026 | 2.12 | 2.19 | 1.82 | 1.86 | 1.86 | -11.43% | 385,269 |
| Mar 16, 2026 | 2.25 | 2.36 | 2.05 | 2.10 | 2.10 | 2.94% | 813,900 |
| Mar 13, 2026 | 2.06 | 2.12 | 2.02 | 2.04 | 2.04 | -2.39% | 56,764 |
| Mar 12, 2026 | 2.15 | 2.17 | 2.05 | 2.09 | 2.09 | -4.13% | 44,421 |
| Mar 11, 2026 | 2.15 | 2.22 | 2.02 | 2.18 | 2.18 | 1.87% | 57,175 |
| Mar 10, 2026 | 2.09 | 2.23 | 2.09 | 2.14 | 2.14 | 1.90% | 69,503 |
| Mar 9, 2026 | 2.04 | 2.27 | 1.99 | 2.10 | 2.10 | 6.06% | 99,452 |
| Mar 6, 2026 | 1.91 | 2.02 | 1.89 | 1.98 | 1.98 | 1.54% | 29,857 |
| Mar 5, 2026 | 1.98 | 2.00 | 1.91 | 1.95 | 1.95 | -1.52% | 39,816 |
| Mar 4, 2026 | 1.89 | 2.06 | 1.87 | 1.98 | 1.98 | 5.32% | 40,067 |
| Mar 3, 2026 | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | -6.47% | 39,610 |
| Mar 2, 2026 | 1.95 | 2.03 | 1.93 | 2.01 | 2.01 | - | 38,307 |
| Feb 27, 2026 | 2.06 | 2.08 | 1.97 | 2.01 | 2.01 | -3.37% | 51,485 |
| Feb 26, 2026 | 2.13 | 2.17 | 2.04 | 2.08 | 2.08 | -1.89% | 48,969 |
| Feb 25, 2026 | 2.06 | 2.17 | 2.06 | 2.12 | 2.12 | 1.44% | 42,626 |
| Feb 24, 2026 | 2.04 | 2.15 | 2.03 | 2.09 | 2.09 | 2.96% | 56,495 |
| Feb 23, 2026 | 1.99 | 2.06 | 1.95 | 2.03 | 2.03 | 3.05% | 38,128 |
| Feb 20, 2026 | 2.00 | 2.05 | 1.94 | 1.97 | 1.97 | -2.48% | 47,022 |
| Feb 19, 2026 | 1.89 | 2.06 | 1.84 | 2.02 | 2.02 | 10.38% | 107,645 |
| Feb 18, 2026 | 1.64 | 1.95 | 1.64 | 1.83 | 1.83 | 10.91% | 264,435 |
| Feb 17, 2026 | 1.67 | 1.71 | 1.58 | 1.65 | 1.65 | 1.23% | 97,945 |
| Feb 13, 2026 | 1.67 | 1.75 | 1.61 | 1.63 | 1.63 | -1.21% | 86,997 |
| Feb 12, 2026 | 1.81 | 1.81 | 1.62 | 1.65 | 1.65 | -7.30% | 89,748 |
| Feb 11, 2026 | 1.91 | 1.94 | 1.58 | 1.78 | 1.78 | -7.29% | 145,274 |