Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
1.040
+0.020 (1.96%)
At close: May 13, 2026, 4:00 PM EDT
1.030
-0.010 (-0.96%)
After-hours: May 13, 2026, 7:33 PM EDT
Alzamend Neuro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 1.96% | 18,086 |
| May 12, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 22,092 |
| May 11, 2026 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 55,626 |
| May 8, 2026 | 1.02 | 1.08 | 1.01 | 1.07 | 1.07 | 0.94% | 44,053 |
| May 7, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -3.64% | 37,673 |
| May 6, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 52,098 |
| May 5, 2026 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -3.60% | 67,247 |
| May 4, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 23,741 |
| May 1, 2026 | 1.11 | 1.16 | 1.08 | 1.12 | 1.12 | -1.75% | 30,136 |
| Apr 30, 2026 | 1.04 | 1.14 | 1.03 | 1.14 | 1.14 | 7.55% | 43,501 |
| Apr 29, 2026 | 1.07 | 1.11 | 1.03 | 1.06 | 1.06 | -3.64% | 90,887 |
| Apr 28, 2026 | 1.08 | 1.11 | 1.04 | 1.10 | 1.10 | 1.85% | 20,777 |
| Apr 27, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 20,446 |
| Apr 24, 2026 | 1.15 | 1.17 | 1.07 | 1.11 | 1.11 | -1.77% | 51,492 |
| 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 |