Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
1.240
-0.060 (-4.62%)
At close: Nov 13, 2026, 4:00 PM EST
1.240
0.00 (0.00%)
After-hours: Nov 13, 2026, 4:15 PM EST
Alzamend Neuro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.34 | 1.38 | 1.23 | 1.24 | 1.24 | -4.62% | 38,784 |
| Nov 12, 2026 | 1.29 | 1.37 | 1.25 | 1.30 | 1.30 | -0.76% | 23,719 |
| Nov 11, 2026 | 1.37 | 1.45 | 1.29 | 1.31 | 1.31 | -2.96% | 15,929 |
| Nov 10, 2026 | 1.39 | 1.45 | 1.33 | 1.35 | 1.35 | -4.93% | 15,905 |
| Nov 9, 2026 | 1.44 | 1.52 | 1.33 | 1.42 | 1.42 | 0.71% | 61,497 |
| Nov 6, 2026 | 1.66 | 1.66 | 1.34 | 1.41 | 1.41 | -9.03% | 38,106 |
| Nov 5, 2026 | 1.60 | 1.62 | 1.51 | 1.55 | 1.55 | 1.31% | 76,417 |
| Nov 4, 2026 | 1.54 | 1.62 | 1.48 | 1.53 | 1.53 | 4.79% | 73,207 |
| Nov 3, 2026 | 1.24 | 1.53 | 1.24 | 1.46 | 1.46 | 16.80% | 241,247 |
| Nov 2, 2026 | 1.32 | 1.33 | 1.21 | 1.25 | 1.25 | 3.31% | 37,062 |
| Oct 30, 2026 | 1.29 | 1.33 | 1.21 | 1.21 | 1.21 | -0.82% | 25,029 |
| Oct 29, 2026 | 1.37 | 1.37 | 1.20 | 1.22 | 1.22 | 2.52% | 15,788 |
| Oct 28, 2026 | 1.16 | 1.23 | 1.12 | 1.19 | 1.19 | 5.31% | 21,366 |
| Oct 27, 2026 | 1.17 | 1.25 | 1.11 | 1.13 | 1.13 | -0.88% | 8,812 |
| Oct 26, 2026 | 1.10 | 1.16 | 1.10 | 1.14 | 1.14 | 0.88% | 25,697 |
| Oct 23, 2026 | 1.11 | 1.19 | 1.10 | 1.13 | 1.13 | 0.89% | 29,088 |
| Oct 22, 2026 | 1.25 | 1.29 | 1.12 | 1.12 | 1.12 | -10.40% | 15,286 |
| Oct 21, 2026 | 1.29 | 1.39 | 1.25 | 1.25 | 1.25 | -3.85% | 10,551 |
| Oct 20, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 10,917 |
| Oct 19, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | 2.31% | 6,522 |
| Oct 16, 2026 | 1.29 | 1.34 | 1.25 | 1.30 | 1.30 | 1.56% | 15,867 |
| Oct 15, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -5.19% | 14,972 |
| Oct 14, 2026 | 1.31 | 1.40 | 1.31 | 1.35 | 1.35 | - | 23,163 |
| Oct 13, 2026 | 1.43 | 1.43 | 1.30 | 1.35 | 1.35 | 3.05% | 18,050 |
| Oct 12, 2026 | 1.40 | 1.43 | 1.31 | 1.31 | 1.31 | -2.24% | 17,032 |
| Oct 9, 2026 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | - | 13,298 |
| Oct 8, 2026 | 1.32 | 1.35 | 1.22 | 1.34 | 1.34 | -2.19% | 6,964 |
| Oct 7, 2026 | 1.37 | 1.42 | 1.34 | 1.37 | 1.37 | - | 18,886 |
| Oct 6, 2026 | 1.44 | 1.44 | 1.34 | 1.37 | 1.37 | -2.84% | 32,054 |
| Oct 5, 2026 | 1.38 | 1.48 | 1.38 | 1.41 | 1.41 | 2.92% | 25,424 |
| Oct 2, 2026 | 1.41 | 1.48 | 1.20 | 1.37 | 1.37 | 4.18% | 236,382 |
| Oct 1, 2026 | 1.72 | 1.72 | 1.26 | 1.32 | 1.32 | -23.99% | 150,749 |
| Sep 30, 2026 | 1.84 | 1.84 | 1.73 | 1.73 | 1.73 | -4.95% | 21,693 |
| Sep 29, 2026 | 1.75 | 1.85 | 1.74 | 1.82 | 1.82 | 5.20% | 49,609 |
| Sep 28, 2026 | 1.80 | 1.92 | 1.73 | 1.73 | 1.73 | -5.46% | 83,827 |
| Sep 25, 2026 | 1.90 | 1.90 | 1.76 | 1.83 | 1.83 | 0.55% | 23,319 |
| Sep 24, 2026 | 1.90 | 1.93 | 1.82 | 1.82 | 1.82 | -6.19% | 150,562 |
| Sep 23, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | - | 45,866 |
| Sep 22, 2026 | 1.93 | 1.94 | 1.90 | 1.94 | 1.94 | - | 91,217 |
| Sep 21, 2026 | 1.89 | 1.94 | 1.87 | 1.94 | 1.94 | 2.65% | 206,807 |
| Sep 18, 2026 | 1.84 | 1.89 | 1.81 | 1.89 | 1.89 | 2.72% | 241,873 |
| Sep 17, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 42,653 |
| Sep 16, 2026 | 1.79 | 1.85 | 1.79 | 1.83 | 1.83 | 2.81% | 168,835 |
| Sep 15, 2026 | 1.75 | 1.79 | 1.73 | 1.78 | 1.78 | 1.71% | 230,622 |
| Sep 14, 2026 | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | 1.74% | 69,174 |
| Sep 11, 2026 | 1.67 | 1.76 | 1.59 | 1.72 | 1.72 | 1.18% | 393,645 |
| Sep 10, 2026 | 1.67 | 1.70 | 1.58 | 1.70 | 1.70 | 1.19% | 9,491 |
| Sep 9, 2026 | 1.69 | 1.73 | 1.65 | 1.68 | 1.68 | - | 29,603 |
| Sep 8, 2026 | 1.66 | 1.72 | 1.62 | 1.68 | 1.68 | 1.20% | 31,191 |
| Sep 4, 2026 | 1.70 | 1.73 | 1.65 | 1.66 | 1.66 | -2.35% | 63,178 |