Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
1.370
+0.055 (4.18%)
At close: Oct 2, 2026, 4:00 PM EDT
1.350
-0.020 (-1.46%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Alzamend Neuro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.41 | 1.48 | 1.20 | 1.37 | 1.37 | 4.18% | 235,963 |
| Oct 1, 2026 | 1.72 | 1.72 | 1.26 | 1.32 | 1.32 | -23.99% | 148,022 |
| Sep 30, 2026 | 1.84 | 1.84 | 1.73 | 1.73 | 1.73 | -4.95% | 21,338 |
| Sep 29, 2026 | 1.75 | 1.85 | 1.74 | 1.82 | 1.82 | 5.20% | 49,428 |
| Sep 28, 2026 | 1.80 | 1.92 | 1.73 | 1.73 | 1.73 | -5.46% | 83,384 |
| Sep 25, 2026 | 1.90 | 1.90 | 1.76 | 1.83 | 1.83 | 0.55% | 23,169 |
| Sep 24, 2026 | 1.90 | 1.93 | 1.82 | 1.82 | 1.82 | -6.19% | 150,513 |
| Sep 23, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | - | 45,726 |
| Sep 22, 2026 | 1.93 | 1.94 | 1.90 | 1.94 | 1.94 | - | 90,984 |
| Sep 21, 2026 | 1.89 | 1.94 | 1.87 | 1.94 | 1.94 | 2.65% | 205,661 |
| Sep 18, 2026 | 1.84 | 1.89 | 1.81 | 1.89 | 1.89 | 2.72% | 240,533 |
| Sep 17, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 42,054 |
| Sep 16, 2026 | 1.79 | 1.85 | 1.79 | 1.83 | 1.83 | 2.81% | 162,044 |
| Sep 15, 2026 | 1.75 | 1.79 | 1.73 | 1.78 | 1.78 | 1.71% | 228,431 |
| Sep 14, 2026 | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | 1.74% | 68,921 |
| Sep 11, 2026 | 1.67 | 1.76 | 1.59 | 1.72 | 1.72 | 1.18% | 392,967 |
| Sep 10, 2026 | 1.67 | 1.70 | 1.58 | 1.70 | 1.70 | 1.19% | 8,709 |
| Sep 9, 2026 | 1.69 | 1.73 | 1.65 | 1.68 | 1.68 | - | 29,598 |
| Sep 8, 2026 | 1.66 | 1.72 | 1.62 | 1.68 | 1.68 | 1.20% | 31,170 |
| Sep 4, 2026 | 1.70 | 1.73 | 1.65 | 1.66 | 1.66 | -2.35% | 63,077 |
| Sep 3, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | - | 128,244 |
| Sep 2, 2026 | 1.65 | 1.70 | 1.57 | 1.70 | 1.70 | 3.86% | 100,453 |
| Sep 1, 2026 | 1.62 | 1.68 | 1.62 | 1.64 | 1.64 | 2.30% | 22,949 |
| Aug 31, 2026 | 1.66 | 1.66 | 1.51 | 1.60 | 1.60 | -3.61% | 37,665 |
| Aug 28, 2026 | 1.64 | 1.72 | 1.64 | 1.66 | 1.66 | -0.30% | 242,116 |
| Aug 27, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | -0.30% | 37,268 |
| Aug 26, 2026 | 1.59 | 1.67 | 1.55 | 1.67 | 1.67 | 4.37% | 124,369 |
| Aug 25, 2026 | 1.53 | 1.65 | 1.50 | 1.60 | 1.60 | 3.23% | 121,621 |
| Aug 24, 2026 | 1.51 | 1.58 | 1.41 | 1.55 | 1.55 | -0.64% | 129,868 |
| 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 |