Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
1.360
+0.140 (11.48%)
Jun 23, 2026, 3:01 PM EDT - Market open
Alzamend Neuro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.18 | 1.37 | 1.18 | 1.36 | - | 11.48% | 328,158 |
| Jun 22, 2026 | 1.21 | 1.26 | 1.17 | 1.22 | 1.22 | - | 114,948 |
| Jun 18, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 45,020 |
| Jun 17, 2026 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | -2.34% | 55,648 |
| Jun 16, 2026 | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | 4.07% | 71,948 |
| Jun 15, 2026 | 1.21 | 1.31 | 1.17 | 1.23 | 1.23 | 1.65% | 172,576 |
| 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% | 22,913 |
| Jun 10, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 0.87% | 41,571 |
| Jun 9, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 23,457 |
| Jun 8, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 4.50% | 14,349 |
| Jun 5, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 16,958 |
| Jun 4, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 14,008 |
| Jun 3, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | 0.88% | 33,938 |
| 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 |