Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
1.130
+0.010 (0.89%)
At close: Oct 23, 2026, 4:00 PM EDT
1.131
+0.001 (0.04%)
After-hours: Oct 23, 2026, 5:32 PM EDT
Alzamend Neuro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.11 | 1.19 | 1.10 | 1.13 | 1.13 | 0.89% | 29,067 |
| Oct 22, 2026 | 1.25 | 1.29 | 1.12 | 1.12 | 1.12 | -10.40% | 15,285 |
| Oct 21, 2026 | 1.29 | 1.39 | 1.25 | 1.25 | 1.25 | -3.85% | 10,526 |
| Oct 20, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 10,910 |
| Oct 19, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | 2.31% | 6,491 |
| Oct 16, 2026 | 1.29 | 1.34 | 1.25 | 1.30 | 1.30 | 1.56% | 15,567 |
| Oct 15, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -5.19% | 14,899 |
| Oct 14, 2026 | 1.31 | 1.40 | 1.31 | 1.35 | 1.35 | - | 23,161 |
| Oct 13, 2026 | 1.43 | 1.43 | 1.30 | 1.35 | 1.35 | 3.05% | 17,640 |
| 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% | 6,958 |
| Oct 7, 2026 | 1.37 | 1.42 | 1.34 | 1.37 | 1.37 | - | 18,770 |
| Oct 6, 2026 | 1.44 | 1.44 | 1.34 | 1.37 | 1.37 | -2.84% | 31,954 |
| 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 |
| Sep 3, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | - | 128,250 |
| Sep 2, 2026 | 1.65 | 1.70 | 1.57 | 1.70 | 1.70 | 3.86% | 101,095 |
| Sep 1, 2026 | 1.62 | 1.68 | 1.62 | 1.64 | 1.64 | 2.30% | 23,298 |
| Aug 31, 2026 | 1.66 | 1.66 | 1.51 | 1.60 | 1.60 | -3.61% | 37,766 |
| Aug 28, 2026 | 1.64 | 1.72 | 1.64 | 1.66 | 1.66 | -0.30% | 242,129 |
| Aug 27, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | -0.30% | 39,916 |
| Aug 26, 2026 | 1.59 | 1.67 | 1.55 | 1.67 | 1.67 | 4.37% | 128,311 |
| Aug 25, 2026 | 1.53 | 1.65 | 1.50 | 1.60 | 1.60 | 3.23% | 122,090 |
| Aug 24, 2026 | 1.51 | 1.58 | 1.41 | 1.55 | 1.55 | -0.64% | 133,883 |
| Aug 21, 2026 | 1.57 | 1.60 | 1.49 | 1.56 | 1.56 | -4.29% | 244,126 |
| Aug 20, 2026 | 1.56 | 1.67 | 1.53 | 1.63 | 1.63 | 7.24% | 486,199 |
| 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 |