Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
1.310
-0.040 (-2.96%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Alzamend Neuro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | -2.96% | 24,817 |
| Jul 30, 2026 | 1.33 | 1.36 | 1.27 | 1.35 | 1.35 | 0.75% | 25,835 |
| Jul 29, 2026 | 1.27 | 1.34 | 1.26 | 1.34 | 1.34 | 2.29% | 18,672 |
| Jul 28, 2026 | 1.34 | 1.35 | 1.26 | 1.31 | 1.31 | -2.24% | 30,678 |
| Jul 27, 2026 | 1.35 | 1.38 | 1.27 | 1.34 | 1.34 | 0.75% | 36,974 |
| Jul 24, 2026 | 1.26 | 1.37 | 1.23 | 1.33 | 1.33 | 5.56% | 48,906 |
| Jul 23, 2026 | 1.31 | 1.34 | 1.23 | 1.26 | 1.26 | -6.67% | 34,722 |
| Jul 22, 2026 | 1.34 | 1.37 | 1.23 | 1.35 | 1.35 | 2.27% | 70,500 |
| Jul 21, 2026 | 1.23 | 1.35 | 1.21 | 1.32 | 1.32 | 4.76% | 66,353 |
| Jul 20, 2026 | 1.20 | 1.28 | 1.18 | 1.26 | 1.26 | 4.13% | 56,568 |
| Jul 17, 2026 | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | -0.82% | 28,977 |
| Jul 16, 2026 | 1.23 | 1.27 | 1.15 | 1.22 | 1.22 | -0.81% | 146,371 |
| Jul 15, 2026 | 1.20 | 1.24 | 1.12 | 1.23 | 1.23 | 1.65% | 35,393 |
| Jul 14, 2026 | 1.17 | 1.23 | 1.11 | 1.21 | 1.21 | 4.31% | 71,352 |
| Jul 13, 2026 | 1.16 | 1.20 | 1.12 | 1.16 | 1.16 | -1.69% | 47,973 |
| Jul 10, 2026 | 1.15 | 1.23 | 1.13 | 1.18 | 1.18 | 1.72% | 89,832 |
| Jul 9, 2026 | 1.13 | 1.16 | 1.09 | 1.16 | 1.16 | 0.87% | 37,892 |
| Jul 8, 2026 | 1.09 | 1.17 | 1.09 | 1.15 | 1.15 | 0.88% | 72,401 |
| Jul 7, 2026 | 1.13 | 1.16 | 1.08 | 1.14 | 1.14 | -1.72% | 86,006 |
| Jul 6, 2026 | 1.14 | 1.16 | 1.10 | 1.16 | 1.16 | - | 70,949 |
| Jul 2, 2026 | 1.08 | 1.19 | 1.06 | 1.16 | 1.16 | 3.57% | 299,362 |
| Jul 1, 2026 | 1.32 | 1.32 | 1.06 | 1.12 | 1.12 | -6.67% | 2,244,885 |
| Jun 30, 2026 | 1.14 | 1.25 | 1.12 | 1.20 | 1.20 | 3.45% | 185,751 |
| Jun 29, 2026 | 1.21 | 1.21 | 1.13 | 1.16 | 1.16 | -3.33% | 58,585 |
| Jun 26, 2026 | 1.29 | 1.30 | 1.17 | 1.20 | 1.20 | -6.98% | 68,917 |
| Jun 25, 2026 | 1.32 | 1.37 | 1.24 | 1.29 | 1.29 | -5.84% | 205,437 |
| Jun 24, 2026 | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | - | 39,912 |
| Jun 23, 2026 | 1.18 | 1.37 | 1.18 | 1.37 | 1.37 | 12.30% | 360,288 |
| Jun 22, 2026 | 1.21 | 1.26 | 1.17 | 1.22 | 1.22 | - | 115,392 |
| Jun 18, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 45,030 |
| Jun 17, 2026 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | -2.34% | 55,956 |
| Jun 16, 2026 | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | 4.07% | 72,041 |
| Jun 15, 2026 | 1.21 | 1.31 | 1.17 | 1.23 | 1.23 | 1.65% | 172,926 |
| 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% | 33,328 |
| Jun 10, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 0.87% | 41,877 |
| Jun 9, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 23,513 |
| Jun 8, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 4.50% | 14,550 |
| Jun 5, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 17,278 |
| Jun 4, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 14,058 |
| Jun 3, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | 0.88% | 34,090 |
| Jun 2, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -2.56% | 45,986 |
| Jun 1, 2026 | 1.21 | 1.24 | 1.15 | 1.17 | 1.17 | -1.68% | 127,637 |
| May 29, 2026 | 1.11 | 1.24 | 1.11 | 1.19 | 1.19 | 3.48% | 70,674 |
| May 28, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | - | 23,165 |
| May 27, 2026 | 1.13 | 1.19 | 1.12 | 1.15 | 1.15 | - | 32,644 |
| May 26, 2026 | 1.10 | 1.18 | 1.09 | 1.15 | 1.15 | 1.77% | 71,564 |
| May 22, 2026 | 1.21 | 1.21 | 1.11 | 1.13 | 1.13 | -3.42% | 62,202 |
| May 21, 2026 | 1.18 | 1.29 | 1.13 | 1.17 | 1.17 | -2.50% | 375,232 |
| May 20, 2026 | 1.02 | 1.25 | 1.00 | 1.20 | 1.20 | 18.81% | 178,757 |