Skip to main content
Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
2.250
+0.100 (4.65%)
At close: Dec 5, 2025, 4:00 PM EST
2.239
-0.011 (-0.51%)
After-hours: Dec 5, 2025, 7:20 PM EST

Alzamend Neuro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.182.302.112.252.254.65%63,408
Dec 4, 20252.042.172.042.152.154.37%23,487
Dec 3, 20252.082.112.032.062.060.49%45,724
Dec 2, 20252.092.112.042.052.05-1.91%70,290
Dec 1, 20252.192.192.092.092.09-4.57%58,883
Nov 28, 20252.282.292.122.192.19-2.23%50,465
Nov 26, 20252.192.352.102.242.244.67%94,988
Nov 25, 20252.092.172.002.142.142.88%30,898
Nov 24, 20251.982.091.882.082.086.12%96,390
Nov 21, 20252.002.071.951.961.96-0.51%71,502
Nov 20, 20252.242.321.971.971.97-14.72%174,852
Nov 19, 20252.552.562.142.312.31-5.33%729,966
Nov 18, 20252.362.472.312.442.444.95%87,426
Nov 17, 20252.292.392.272.332.334.73%87,485
Nov 14, 20252.302.342.212.222.22-4.72%57,385
Nov 13, 20252.342.422.332.332.33-0.43%41,465
Nov 12, 20252.362.422.312.342.34-0.85%41,371
Nov 11, 20252.372.382.322.362.36-35,160
Nov 10, 20252.372.482.352.362.36-0.84%39,877
Nov 7, 20252.512.512.312.382.38-5.56%69,974
Nov 6, 20252.572.582.452.522.52-1.18%34,144
Nov 5, 20252.442.612.432.552.551.59%70,940
Nov 4, 20252.512.572.442.512.51-1.18%116,004
Nov 3, 20252.522.552.382.542.540.40%139,551
Oct 31, 20252.662.682.452.532.53-3.07%86,899
Oct 30, 20252.432.672.362.612.616.31%549,826
Oct 29, 20252.402.532.302.462.454.03%172,362
Oct 28, 20252.372.462.362.362.36-3.67%39,149
Oct 27, 20252.462.562.402.452.45-1.61%99,991
Oct 24, 20252.362.552.332.492.496.87%199,130
Oct 23, 20252.332.412.282.332.33-0.43%43,093
Oct 22, 20252.412.422.272.342.34-2.50%64,612
Oct 21, 20252.322.432.322.402.402.13%45,233
Oct 20, 20252.232.362.212.352.355.86%77,343
Oct 17, 20252.342.352.182.222.22-5.93%71,585
Oct 16, 20252.332.472.262.362.361.72%72,631
Oct 15, 20252.242.382.212.322.323.57%63,776
Oct 14, 20252.202.262.162.242.241.82%34,700
Oct 13, 20252.232.252.132.202.200.92%79,327
Oct 10, 20252.312.522.152.182.18-6.44%198,183
Oct 9, 20252.562.562.322.332.33-7.91%157,569
Oct 8, 20252.502.622.422.532.531.61%396,079
Oct 7, 20252.542.572.482.492.49-2.73%206,135
Oct 6, 20252.532.572.482.562.561.19%194,656
Oct 3, 20252.452.572.432.532.532.43%359,335
Oct 2, 20252.422.472.422.472.470.82%66,069
Oct 1, 20252.362.552.342.452.452.94%177,591
Sep 30, 20252.332.402.332.382.380.85%68,555
Sep 29, 20252.372.412.342.362.36-2.07%117,150
Sep 26, 20252.362.412.332.412.412.12%130,730