Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
1.125
-0.015 (-1.32%)
Jun 3, 2026, 10:34 AM EDT - Market open
Alzamend Neuro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -2.56% | 45,962 |
| Jun 1, 2026 | 1.21 | 1.24 | 1.15 | 1.17 | 1.17 | -1.68% | 127,249 |
| May 29, 2026 | 1.11 | 1.24 | 1.11 | 1.19 | 1.19 | 3.48% | 70,507 |
| May 28, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | - | 22,762 |
| May 27, 2026 | 1.13 | 1.19 | 1.12 | 1.15 | 1.15 | - | 32,594 |
| May 26, 2026 | 1.10 | 1.18 | 1.09 | 1.15 | 1.15 | 1.77% | 62,953 |
| May 22, 2026 | 1.21 | 1.21 | 1.11 | 1.13 | 1.13 | -3.42% | 59,243 |
| May 21, 2026 | 1.18 | 1.29 | 1.13 | 1.17 | 1.17 | -2.50% | 373,525 |
| May 20, 2026 | 1.02 | 1.25 | 1.00 | 1.20 | 1.20 | 18.81% | 174,739 |
| 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 | - | 13,507 |
| 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 |
| Apr 29, 2026 | 1.07 | 1.11 | 1.03 | 1.06 | 1.06 | -3.64% | 91,098 |
| Apr 28, 2026 | 1.08 | 1.11 | 1.04 | 1.10 | 1.10 | 1.85% | 20,907 |
| Apr 27, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 23,451 |
| Apr 24, 2026 | 1.15 | 1.17 | 1.07 | 1.11 | 1.11 | -1.77% | 51,923 |
| Apr 23, 2026 | 1.18 | 1.21 | 1.07 | 1.13 | 1.13 | 2.73% | 65,450 |
| Apr 22, 2026 | 1.10 | 1.12 | 1.03 | 1.10 | 1.10 | 2.80% | 58,046 |
| Apr 21, 2026 | 1.08 | 1.14 | 1.06 | 1.07 | 1.07 | -3.60% | 47,812 |
| Apr 20, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | -0.89% | 22,248 |
| Apr 17, 2026 | 1.03 | 1.15 | 1.00 | 1.12 | 1.12 | 12.00% | 168,113 |
| Apr 16, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | -1.96% | 49,319 |
| 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% | 375,022 |
| Apr 13, 2026 | 0.85 | 0.90 | 0.84 | 0.90 | 0.90 | 4.84% | 59,633 |
| Apr 10, 2026 | 0.91 | 0.93 | 0.85 | 0.86 | 0.86 | -4.99% | 72,872 |
| Apr 9, 2026 | 0.93 | 0.97 | 0.90 | 0.90 | 0.90 | -3.08% | 58,336 |
| Apr 8, 2026 | 0.94 | 1.05 | 0.89 | 0.93 | 0.93 | 0.50% | 62,682 |
| Apr 7, 2026 | 0.95 | 0.95 | 0.88 | 0.93 | 0.93 | -2.47% | 80,286 |
| Apr 6, 2026 | 0.99 | 1.05 | 0.94 | 0.95 | 0.95 | -4.98% | 65,200 |
| Apr 2, 2026 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -1.97% | 96,008 |
| Apr 1, 2026 | 1.08 | 1.09 | 1.00 | 1.02 | 1.02 | -3.77% | 82,080 |
| Mar 31, 2026 | 1.04 | 1.12 | 1.02 | 1.06 | 1.06 | - | 138,243 |
| Mar 30, 2026 | 1.02 | 1.10 | 0.98 | 1.06 | 1.06 | 0.95% | 167,347 |
| Mar 27, 2026 | 1.44 | 1.44 | 1.01 | 1.05 | 1.05 | -30.00% | 700,062 |
| Mar 26, 2026 | 1.84 | 1.91 | 1.46 | 1.50 | 1.50 | -22.28% | 2,211,590 |
| Mar 25, 2026 | 1.81 | 1.93 | 1.80 | 1.93 | 1.93 | 7.22% | 49,979 |
| Mar 24, 2026 | 1.86 | 1.86 | 1.76 | 1.80 | 1.80 | -3.23% | 66,306 |
| Mar 23, 2026 | 1.83 | 1.89 | 1.80 | 1.86 | 1.86 | 1.64% | 36,743 |