Alzamend Neuro, Inc. (ALZN)
NASDAQ: ALZN · Real-Time Price · USD
2.406
-0.014 (-0.58%)
Aug 14, 2025, 1:50 PM - Market open
Alzamend Neuro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.37 | 2.43 | 2.30 | 2.39 | - | -1.24% | 35,224 |
| Aug 13, 2025 | 2.45 | 2.53 | 2.40 | 2.42 | 2.42 | -0.82% | 88,685 |
| Aug 12, 2025 | 2.40 | 2.53 | 2.40 | 2.44 | 2.44 | 1.67% | 124,004 |
| Aug 11, 2025 | 2.35 | 2.43 | 2.33 | 2.40 | 2.40 | 2.13% | 66,199 |
| Aug 8, 2025 | 2.26 | 2.35 | 2.20 | 2.35 | 2.35 | 4.68% | 110,495 |
| Aug 7, 2025 | 2.22 | 2.28 | 2.21 | 2.25 | 2.25 | -1.10% | 56,111 |
| Aug 6, 2025 | 2.41 | 2.44 | 2.14 | 2.27 | 2.27 | -4.62% | 172,701 |
| Aug 5, 2025 | 2.31 | 2.39 | 2.30 | 2.38 | 2.38 | 2.59% | 111,279 |
| Aug 4, 2025 | 2.22 | 2.37 | 2.20 | 2.32 | 2.32 | 5.45% | 149,714 |
| Aug 1, 2025 | 2.11 | 2.28 | 2.06 | 2.20 | 2.20 | -2.22% | 103,622 |
| Jul 31, 2025 | 2.39 | 2.45 | 2.20 | 2.25 | 2.25 | -10.71% | 306,208 |
| Jul 30, 2025 | 2.59 | 2.63 | 2.40 | 2.52 | 2.52 | -3.08% | 228,468 |
| Jul 29, 2025 | 2.74 | 2.74 | 2.58 | 2.60 | 2.60 | -6.14% | 163,144 |
| Jul 28, 2025 | 2.84 | 2.89 | 2.62 | 2.77 | 2.77 | -6.42% | 453,686 |
| Jul 25, 2025 | 2.98 | 3.01 | 2.92 | 2.96 | 2.96 | -1.00% | 249,603 |
| Jul 24, 2025 | 3.00 | 3.04 | 2.94 | 2.99 | 2.99 | -0.66% | 125,821 |
| Jul 23, 2025 | 3.12 | 3.14 | 2.92 | 3.01 | 3.01 | -5.94% | 348,477 |
| Jul 22, 2025 | 3.22 | 3.27 | 3.15 | 3.20 | 3.20 | -1.84% | 131,611 |
| Jul 21, 2025 | 3.27 | 3.35 | 3.25 | 3.26 | 3.26 | -0.61% | 63,973 |
| Jul 18, 2025 | 3.41 | 3.49 | 3.24 | 3.28 | 3.28 | -4.09% | 203,337 |
| Jul 17, 2025 | 3.53 | 3.59 | 3.34 | 3.42 | 3.42 | -3.12% | 249,196 |
| Jul 16, 2025 | 3.23 | 3.60 | 3.16 | 3.53 | 3.53 | 11.36% | 482,175 |
| Jul 15, 2025 | 3.12 | 3.30 | 3.10 | 3.17 | 3.17 | 0.32% | 268,794 |
| Jul 14, 2025 | 3.21 | 3.28 | 3.09 | 3.16 | 3.16 | -1.25% | 367,499 |
| Jul 11, 2025 | 3.00 | 3.35 | 2.95 | 3.20 | 3.20 | 4.92% | 479,342 |
| Jul 10, 2025 | 3.02 | 3.13 | 3.00 | 3.05 | 3.05 | -0.33% | 167,371 |
| Jul 9, 2025 | 2.90 | 3.09 | 2.89 | 3.06 | 3.06 | 3.73% | 180,733 |
| Jul 8, 2025 | 2.87 | 2.96 | 2.85 | 2.95 | 2.95 | 2.43% | 86,403 |
| Jul 7, 2025 | 2.90 | 2.93 | 2.81 | 2.88 | 2.88 | -2.04% | 128,090 |
| Jul 3, 2025 | 3.03 | 3.04 | 2.90 | 2.94 | 2.94 | -2.00% | 89,378 |
| Jul 2, 2025 | 2.89 | 3.05 | 2.87 | 3.00 | 3.00 | 2.74% | 402,053 |
| Jul 1, 2025 | 2.90 | 2.92 | 2.81 | 2.92 | 2.92 | 0.34% | 116,994 |
| Jun 30, 2025 | 2.97 | 2.97 | 2.84 | 2.91 | 2.91 | 0.34% | 198,422 |
| Jun 27, 2025 | 2.94 | 2.96 | 2.82 | 2.90 | 2.90 | -0.68% | 131,269 |
| Jun 26, 2025 | 2.90 | 2.95 | 2.75 | 2.92 | 2.92 | 0.69% | 292,605 |
| Jun 25, 2025 | 2.97 | 2.98 | 2.80 | 2.90 | 2.90 | -1.02% | 236,954 |
| Jun 24, 2025 | 2.92 | 2.99 | 2.79 | 2.93 | 2.93 | -0.68% | 325,713 |
| Jun 23, 2025 | 3.06 | 3.06 | 2.86 | 2.95 | 2.95 | -2.96% | 255,689 |
| Jun 20, 2025 | 3.06 | 3.06 | 2.93 | 3.04 | 3.04 | 0.66% | 184,952 |
| Jun 18, 2025 | 3.00 | 3.07 | 2.94 | 3.02 | 3.02 | 1.68% | 294,297 |
| Jun 17, 2025 | 3.00 | 3.06 | 2.90 | 2.97 | 2.97 | -3.88% | 221,869 |
| Jun 16, 2025 | 3.21 | 3.27 | 2.98 | 3.09 | 3.09 | -4.63% | 434,243 |
| Jun 13, 2025 | 3.39 | 3.43 | 3.17 | 3.24 | 3.24 | 1.57% | 755,338 |
| Jun 12, 2025 | 3.31 | 3.35 | 3.05 | 3.19 | 3.19 | -4.49% | 3,660,661 |
| Jun 11, 2025 | 3.35 | 3.40 | 3.29 | 3.34 | 3.34 | 0.60% | 217,265 |
| Jun 10, 2025 | 3.39 | 3.44 | 3.28 | 3.32 | 3.32 | -3.77% | 178,730 |
| Jun 9, 2025 | 3.63 | 3.64 | 3.37 | 3.45 | 3.45 | -4.70% | 199,402 |
| Jun 6, 2025 | 3.62 | 3.76 | 3.53 | 3.62 | 3.62 | -2.69% | 231,757 |
| Jun 5, 2025 | 3.85 | 4.00 | 3.68 | 3.72 | 3.72 | -6.30% | 313,085 |
| Jun 4, 2025 | 3.92 | 4.03 | 3.55 | 3.97 | 3.97 | 3.66% | 682,925 |