Alzamend Neuro, Inc. ALZN
NASDAQ · United States · Health Technology
$1.32-0.42 (-23.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.73 | -4.95% | $1.84 | $1.84 | $1.73 | 21.70K |
| 2026-09-29 | $1.82 | +5.20% | $1.75 | $1.85 | $1.74 | 49.50K |
| 2026-09-28 | $1.73 | -5.46% | $1.80 | $1.92 | $1.73 | 83.80K |
| 2026-09-25 | $1.83 | +0.55% | $1.90 | $1.90 | $1.76 | 23.30K |
| 2026-09-24 | $1.82 | -6.19% | $1.90 | $1.93 | $1.82 | 150.50K |
| 2026-09-23 | $1.94 | 0.00% | $1.93 | $1.95 | $1.93 | 45.80K |
| 2026-09-22 | $1.94 | 0.00% | $1.93 | $1.94 | $1.90 | 91.20K |
| 2026-09-21 | $1.94 | +2.65% | $1.89 | $1.94 | $1.87 | 206.70K |
| 2026-09-18 | $1.89 | +2.72% | $1.84 | $1.89 | $1.81 | 240.70K |
| 2026-09-17 | $1.84 | +0.55% | $1.83 | $1.84 | $1.82 | 42.70K |
| 2026-09-16 | $1.83 | +2.81% | $1.79 | $1.85 | $1.79 | 167.60K |
| 2026-09-15 | $1.78 | +1.71% | $1.75 | $1.79 | $1.73 | 230.00K |
| 2026-09-14 | $1.75 | +1.74% | $1.72 | $1.76 | $1.71 | 69.10K |
| 2026-09-11 | $1.72 | +1.18% | $1.67 | $1.76 | $1.59 | 393.60K |
| 2026-09-10 | $1.70 | +1.19% | $1.67 | $1.70 | $1.58 | 8.80K |
| 2026-09-09 | $1.68 | 0.00% | $1.69 | $1.73 | $1.64 | 29.60K |
| 2026-09-08 | $1.68 | +1.20% | $1.66 | $1.72 | $1.62 | 31.20K |
| 2026-09-04 | $1.66 | -2.35% | $1.70 | $1.73 | $1.65 | 63.20K |
| 2026-09-03 | $1.70 | 0.00% | $1.65 | $1.72 | $1.65 | 128.20K |
| 2026-09-02 | $1.70 | +3.85% | $1.65 | $1.70 | $1.57 | 100.70K |
| 2026-09-01 | $1.64 | +2.31% | $1.62 | $1.68 | $1.62 | 23.30K |
| 2026-08-31 | $1.60 | -3.61% | $1.65 | $1.65 | $1.51 | 37.70K |
| 2026-08-28 | $1.66 | -0.30% | $1.64 | $1.72 | $1.64 | 242.10K |
| 2026-08-27 | $1.66 | -0.30% | $1.67 | $1.67 | $1.65 | 39.70K |
| 2026-08-26 | $1.67 | +4.37% | $1.59 | $1.67 | $1.55 | 125.30K |
| 2026-08-25 | $1.60 | +3.23% | $1.53 | $1.65 | $1.50 | 122.00K |
| 2026-08-24 | $1.55 | -0.64% | $1.51 | $1.58 | $1.41 | 133.80K |
| 2026-08-21 | $1.56 | -4.29% | $1.57 | $1.60 | $1.49 | 242.70K |
| 2026-08-20 | $1.63 | +7.24% | $1.56 | $1.67 | $1.53 | 486.20K |
| 2026-08-19 | $1.52 | 0.00% | $1.50 | $1.60 | $1.50 | 95.10K |
| 2026-08-18 | $1.52 | -3.80% | $1.52 | $1.58 | $1.51 | 37.50K |
| 2026-08-17 | $1.58 | +1.94% | $1.53 | $1.59 | $1.48 | 118.60K |
| 2026-08-14 | $1.55 | +6.16% | $1.46 | $1.55 | $1.45 | 87.50K |
| 2026-08-13 | $1.46 | +1.39% | $1.43 | $1.46 | $1.41 | 25.20K |
| 2026-08-12 | $1.44 | -2.04% | $1.46 | $1.46 | $1.41 | 19.70K |
| 2026-08-11 | $1.47 | +0.68% | $1.43 | $1.47 | $1.43 | 16.40K |
| 2026-08-10 | $1.46 | +6.57% | $1.38 | $1.46 | $1.38 | 27.70K |
| 2026-08-07 | $1.37 | -0.72% | $1.38 | $1.42 | $1.35 | 18.10K |
| 2026-08-06 | $1.38 | -3.50% | $1.42 | $1.45 | $1.33 | 59.40K |
| 2026-08-05 | $1.43 | -1.38% | $1.42 | $1.45 | $1.38 | 43.40K |
| 2026-08-04 | $1.45 | +8.21% | $1.38 | $1.45 | $1.34 | 149.50K |
| 2026-08-03 | $1.34 | +2.29% | $1.30 | $1.35 | $1.29 | 28.50K |
| 2026-07-31 | $1.31 | -2.96% | $1.36 | $1.36 | $1.29 | 24.80K |
| 2026-07-30 | $1.35 | +0.75% | $1.33 | $1.36 | $1.27 | 25.80K |
| 2026-07-29 | $1.34 | +2.29% | $1.27 | $1.34 | $1.26 | 18.70K |
| 2026-07-28 | $1.31 | -2.24% | $1.34 | $1.35 | $1.26 | 35.10K |
| 2026-07-27 | $1.34 | +0.75% | $1.35 | $1.38 | $1.27 | 37.00K |
| 2026-07-24 | $1.33 | +5.56% | $1.26 | $1.37 | $1.23 | 49.40K |
| 2026-07-23 | $1.26 | -6.67% | $1.31 | $1.34 | $1.23 | 34.70K |
| 2026-07-22 | $1.35 | +2.27% | $1.34 | $1.37 | $1.23 | 70.80K |
| 2026-07-21 | $1.32 | +4.76% | $1.23 | $1.35 | $1.21 | 66.40K |
| 2026-07-20 | $1.26 | +4.13% | $1.20 | $1.28 | $1.18 | 57.00K |
| 2026-07-17 | $1.21 | -0.82% | $1.16 | $1.24 | $1.16 | 29.20K |
| 2026-07-16 | $1.22 | -0.81% | $1.23 | $1.27 | $1.15 | 146.40K |
| 2026-07-15 | $1.23 | +1.65% | $1.20 | $1.24 | $1.12 | 35.40K |
| 2026-07-14 | $1.21 | +4.31% | $1.17 | $1.23 | $1.11 | 71.60K |
| 2026-07-13 | $1.16 | -1.69% | $1.16 | $1.20 | $1.12 | 48.20K |
| 2026-07-10 | $1.18 | +1.72% | $1.15 | $1.23 | $1.13 | 96.50K |
| 2026-07-09 | $1.16 | +0.87% | $1.13 | $1.16 | $1.09 | 38.00K |
| 2026-07-08 | $1.15 | +0.88% | $1.09 | $1.17 | $1.09 | 73.00K |
| 2026-07-07 | $1.14 | -1.72% | $1.13 | $1.16 | $1.08 | 87.40K |
| 2026-07-06 | $1.16 | 0.00% | $1.14 | $1.16 | $1.10 | 71.20K |
| 2026-07-02 | $1.16 | +3.57% | $1.08 | $1.19 | $1.06 | 374.30K |
| 2026-07-01 | $1.12 | -6.67% | $1.32 | $1.32 | $1.06 | 2.34M |
| 2026-06-30 | $1.20 | +3.45% | $1.13 | $1.25 | $1.12 | 2.35M |
| 2026-06-29 | $1.16 | -3.33% | $1.21 | $1.21 | $1.13 | 58.60K |
| 2026-06-26 | $1.20 | -6.98% | $1.29 | $1.30 | $1.17 | 68.90K |
| 2026-06-25 | $1.29 | -5.84% | $1.32 | $1.37 | $1.24 | 205.40K |
| 2026-06-24 | $1.37 | 0.00% | $1.37 | $1.37 | $1.33 | 39.90K |
| 2026-06-23 | $1.37 | +12.30% | $1.18 | $1.37 | $1.18 | 360.30K |
| 2026-06-22 | $1.22 | 0.00% | $1.21 | $1.26 | $1.17 | 115.40K |
| 2026-06-18 | $1.22 | -2.40% | $1.25 | $1.26 | $1.22 | 45.00K |
| 2026-06-17 | $1.25 | -2.34% | $1.25 | $1.28 | $1.22 | 55.70K |
| 2026-06-16 | $1.28 | +4.07% | $1.27 | $1.29 | $1.23 | 72.00K |
| 2026-06-15 | $1.23 | +1.65% | $1.21 | $1.31 | $1.17 | 172.90K |
| 2026-06-12 | $1.21 | +5.68% | $1.13 | $1.24 | $1.13 | 61.20K |
| 2026-06-11 | $1.14 | -1.29% | $1.16 | $1.25 | $1.14 | 33.30K |
| 2026-06-10 | $1.16 | +0.87% | $1.14 | $1.16 | $1.12 | 41.60K |
| 2026-06-09 | $1.15 | -0.86% | $1.15 | $1.16 | $1.12 | 23.50K |
| 2026-06-08 | $1.16 | +4.50% | $1.10 | $1.16 | $1.10 | 14.60K |
| 2026-06-05 | $1.11 | -2.63% | $1.15 | $1.15 | $1.10 | 17.30K |
| 2026-06-04 | $1.14 | -0.87% | $1.13 | $1.15 | $1.12 | 14.10K |
| 2026-06-03 | $1.15 | +0.88% | $1.15 | $1.16 | $1.11 | 34.00K |
| 2026-06-02 | $1.14 | -2.56% | $1.16 | $1.16 | $1.12 | 46.00K |
| 2026-06-01 | $1.17 | -1.68% | $1.21 | $1.24 | $1.15 | 127.30K |
| 2026-05-29 | $1.19 | +3.48% | $1.11 | $1.24 | $1.11 | 70.70K |
| 2026-05-28 | $1.15 | 0.00% | $1.13 | $1.16 | $1.13 | 23.20K |
| 2026-05-27 | $1.15 | 0.00% | $1.13 | $1.19 | $1.12 | 32.60K |
| 2026-05-26 | $1.15 | +1.77% | $1.10 | $1.18 | $1.09 | 70.00K |
| 2026-05-22 | $1.13 | -3.42% | $1.21 | $1.21 | $1.11 | 60.90K |