Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
1.560
-0.070 (-4.29%)
At close: Aug 21, 2026, 4:00 PM EDT
1.580
+0.020 (1.28%)
After-hours: Aug 21, 2026, 7:50 PM EDT
Alzamend Neuro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.57 | 1.60 | 1.49 | 1.56 | 1.56 | -4.29% | 216,887 |
| Aug 20, 2026 | 1.56 | 1.67 | 1.53 | 1.63 | 1.63 | 7.24% | 275,957 |
| Aug 19, 2026 | 1.50 | 1.60 | 1.50 | 1.52 | 1.52 | - | 95,128 |
| Aug 18, 2026 | 1.52 | 1.58 | 1.51 | 1.52 | 1.52 | -3.80% | 37,532 |
| Aug 17, 2026 | 1.53 | 1.59 | 1.48 | 1.58 | 1.58 | 1.94% | 118,646 |
| Aug 14, 2026 | 1.46 | 1.55 | 1.45 | 1.55 | 1.55 | 6.16% | 87,577 |
| Aug 13, 2026 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 25,271 |
| Aug 12, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -2.04% | 19,937 |
| Aug 11, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 0.68% | 16,360 |
| Aug 10, 2026 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 6.57% | 27,729 |
| Aug 7, 2026 | 1.38 | 1.42 | 1.35 | 1.37 | 1.37 | -0.72% | 18,076 |
| Aug 6, 2026 | 1.42 | 1.45 | 1.33 | 1.38 | 1.38 | -3.50% | 59,385 |
| Aug 5, 2026 | 1.42 | 1.45 | 1.38 | 1.43 | 1.43 | -1.38% | 43,428 |
| Aug 4, 2026 | 1.38 | 1.45 | 1.34 | 1.45 | 1.45 | 8.21% | 149,550 |
| Aug 3, 2026 | 1.30 | 1.35 | 1.29 | 1.34 | 1.34 | 2.29% | 28,611 |
| Jul 31, 2026 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -2.96% | 24,847 |
| Jul 30, 2026 | 1.33 | 1.36 | 1.27 | 1.35 | 1.35 | 0.75% | 25,837 |
| Jul 29, 2026 | 1.27 | 1.34 | 1.26 | 1.34 | 1.34 | 2.29% | 18,723 |
| Jul 28, 2026 | 1.34 | 1.35 | 1.26 | 1.31 | 1.31 | -2.24% | 35,069 |
| Jul 27, 2026 | 1.35 | 1.38 | 1.27 | 1.34 | 1.34 | 0.75% | 37,037 |
| Jul 24, 2026 | 1.26 | 1.37 | 1.23 | 1.33 | 1.33 | 5.56% | 49,444 |
| Jul 23, 2026 | 1.31 | 1.34 | 1.23 | 1.26 | 1.26 | -6.67% | 34,724 |
| Jul 22, 2026 | 1.34 | 1.37 | 1.23 | 1.35 | 1.35 | 2.27% | 70,800 |
| Jul 21, 2026 | 1.23 | 1.35 | 1.21 | 1.32 | 1.32 | 4.76% | 66,533 |
| Jul 20, 2026 | 1.20 | 1.28 | 1.18 | 1.26 | 1.26 | 4.13% | 57,047 |
| Jul 17, 2026 | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | -0.82% | 29,160 |
| Jul 16, 2026 | 1.23 | 1.27 | 1.15 | 1.22 | 1.22 | -0.81% | 146,588 |
| Jul 15, 2026 | 1.20 | 1.24 | 1.12 | 1.23 | 1.23 | 1.65% | 35,463 |
| Jul 14, 2026 | 1.17 | 1.23 | 1.11 | 1.21 | 1.21 | 4.31% | 71,588 |
| Jul 13, 2026 | 1.16 | 1.20 | 1.12 | 1.16 | 1.16 | -1.69% | 48,218 |
| Jul 10, 2026 | 1.15 | 1.23 | 1.13 | 1.18 | 1.18 | 1.72% | 96,602 |
| Jul 9, 2026 | 1.13 | 1.16 | 1.09 | 1.16 | 1.16 | 0.87% | 38,233 |
| Jul 8, 2026 | 1.09 | 1.17 | 1.09 | 1.15 | 1.15 | 0.88% | 72,990 |
| Jul 7, 2026 | 1.13 | 1.16 | 1.08 | 1.14 | 1.14 | -1.72% | 87,378 |
| Jul 6, 2026 | 1.14 | 1.16 | 1.10 | 1.16 | 1.16 | - | 71,520 |
| Jul 2, 2026 | 1.08 | 1.19 | 1.06 | 1.16 | 1.16 | 3.57% | 378,014 |
| Jul 1, 2026 | 1.32 | 1.32 | 1.06 | 1.12 | 1.12 | -6.67% | 2,335,682 |
| Jun 30, 2026 | 1.14 | 1.25 | 1.12 | 1.20 | 1.20 | 3.45% | 2,347,271 |
| Jun 29, 2026 | 1.21 | 1.21 | 1.13 | 1.16 | 1.16 | -3.33% | 58,590 |
| Jun 26, 2026 | 1.29 | 1.30 | 1.17 | 1.20 | 1.20 | -6.98% | 68,917 |
| Jun 25, 2026 | 1.32 | 1.37 | 1.24 | 1.29 | 1.29 | -5.84% | 205,437 |
| Jun 24, 2026 | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | - | 39,912 |
| Jun 23, 2026 | 1.18 | 1.37 | 1.18 | 1.37 | 1.37 | 12.30% | 360,288 |
| Jun 22, 2026 | 1.21 | 1.26 | 1.17 | 1.22 | 1.22 | - | 115,392 |
| Jun 18, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 45,030 |
| Jun 17, 2026 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | -2.34% | 55,956 |
| Jun 16, 2026 | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | 4.07% | 72,041 |
| Jun 15, 2026 | 1.21 | 1.31 | 1.17 | 1.23 | 1.23 | 1.65% | 172,926 |
| Jun 12, 2026 | 1.13 | 1.24 | 1.13 | 1.21 | 1.21 | 5.68% | 61,211 |
| Jun 11, 2026 | 1.16 | 1.25 | 1.14 | 1.15 | 1.15 | -1.29% | 33,328 |