Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
1.160
-0.020 (-1.69%)
At close: Jul 13, 2026, 4:00 PM EDT
1.170
+0.010 (0.86%)
After-hours: Jul 13, 2026, 4:38 PM EDT
Alzamend Neuro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1.16 | 1.20 | 1.12 | 1.16 | 1.16 | -1.69% | 47,973 |
| Jul 10, 2026 | 1.15 | 1.23 | 1.13 | 1.18 | 1.18 | 1.72% | 89,832 |
| Jul 9, 2026 | 1.13 | 1.16 | 1.09 | 1.16 | 1.16 | 0.87% | 37,892 |
| Jul 8, 2026 | 1.09 | 1.17 | 1.09 | 1.15 | 1.15 | 0.88% | 72,401 |
| Jul 7, 2026 | 1.13 | 1.16 | 1.08 | 1.14 | 1.14 | -1.72% | 86,006 |
| Jul 6, 2026 | 1.14 | 1.16 | 1.10 | 1.16 | 1.16 | - | 70,949 |
| Jul 2, 2026 | 1.08 | 1.19 | 1.06 | 1.16 | 1.16 | 3.57% | 299,362 |
| Jul 1, 2026 | 1.32 | 1.32 | 1.06 | 1.12 | 1.12 | -6.67% | 2,244,885 |
| Jun 30, 2026 | 1.14 | 1.25 | 1.12 | 1.20 | 1.20 | 3.45% | 185,751 |
| Jun 29, 2026 | 1.21 | 1.21 | 1.13 | 1.16 | 1.16 | -3.33% | 58,585 |
| 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 |
| Jun 10, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 0.87% | 41,877 |
| Jun 9, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 23,513 |
| Jun 8, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 4.50% | 14,550 |
| Jun 5, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 17,278 |
| Jun 4, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 14,058 |
| Jun 3, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | 0.88% | 34,090 |
| Jun 2, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -2.56% | 45,986 |
| Jun 1, 2026 | 1.21 | 1.24 | 1.15 | 1.17 | 1.17 | -1.68% | 127,637 |
| May 29, 2026 | 1.11 | 1.24 | 1.11 | 1.19 | 1.19 | 3.48% | 70,674 |
| May 28, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | - | 23,165 |
| May 27, 2026 | 1.13 | 1.19 | 1.12 | 1.15 | 1.15 | - | 32,644 |
| May 26, 2026 | 1.10 | 1.18 | 1.09 | 1.15 | 1.15 | 1.77% | 71,564 |
| May 22, 2026 | 1.21 | 1.21 | 1.11 | 1.13 | 1.13 | -3.42% | 62,202 |
| May 21, 2026 | 1.18 | 1.29 | 1.13 | 1.17 | 1.17 | -2.50% | 375,232 |
| May 20, 2026 | 1.02 | 1.25 | 1.00 | 1.20 | 1.20 | 18.81% | 178,757 |
| May 19, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 15,915 |
| May 18, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | - | 13,508 |
| May 15, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 34,717 |
| May 14, 2026 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | -0.96% | 25,374 |
| May 13, 2026 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 1.96% | 18,810 |
| May 12, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 22,447 |
| May 11, 2026 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 57,081 |
| May 8, 2026 | 1.02 | 1.08 | 1.01 | 1.07 | 1.07 | 0.94% | 44,156 |
| May 7, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -3.64% | 37,859 |
| May 6, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 52,124 |
| May 5, 2026 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -3.60% | 67,290 |
| May 4, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 23,998 |
| May 1, 2026 | 1.11 | 1.16 | 1.08 | 1.12 | 1.12 | -1.75% | 30,191 |
| Apr 30, 2026 | 1.04 | 1.14 | 1.03 | 1.14 | 1.14 | 7.55% | 43,625 |