Dark

ALZN
Alzamend Neuro, Inc. Common Stock
stock NASDAQ

At Close

Oct 15, 2025 3:59:30 PM EDT

2.37USD+6.712%(+0.15)63,708

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 15, 2025 8:13:30 AM EDT

2.23USD+0.446%(+0.01)1,001

After-hours

Oct 15, 2025 4:30:30 PM EDT

2.32USD-2.018%(-0.05)169

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-15	2.2300	2.380000	2.2300	2.3690	+6.712%	63,708	0.000%
2025-10-14	2.2100	2.240000	2.2100	2.2200	+1.602%	33,906	+6.712%
2025-10-13	2.1800	2.185000	2.1800	2.1850	+0.691%	77,378	+8.421%
2025-10-10	2.1800	2.180000	2.1600	2.1700	-6.867%	196,256	+9.171%
2025-10-09	2.5600	2.560000	2.3200	2.3300	-7.905%	157,569	+1.674%
2025-10-08	2.5000	2.620000	2.4200	2.5300	+1.606%	396,079	-6.364%
2025-10-07	2.5400	2.570000	2.4760	2.4900	-2.734%	206,135	-4.859%
2025-10-06	2.5300	2.570000	2.4790	2.5600	+1.186%	194,656	-7.461%
2025-10-03	2.4500	2.570000	2.4300	2.5300	+2.429%	359,335	-6.364%
2025-10-02	2.4200	2.470000	2.4200	2.4700	+0.816%	66,069	-4.089%
2025-10-01	2.3600	2.550000	2.3400	2.4500	+2.941%	177,591	-3.306%
2025-09-30	2.3300	2.400000	2.3300	2.3800	+0.847%	68,555	-0.462%
2025-09-29	2.3700	2.410000	2.3350	2.3600	-2.075%	117,150	+0.381%
2025-09-26	2.3600	2.410000	2.3300	2.4100	+2.119%	130,730	-1.701%
2025-09-25	2.3500	2.400000	2.3300	2.3600	-0.840%	111,908	+0.381%
2025-09-24	2.3400	2.410000	2.3300	2.3800	+1.493%	166,792	-0.462%
2025-09-23	2.3700	2.460000	2.3300	2.3450	-1.055%	181,728	+1.023%
2025-09-22	2.4100	2.430000	2.3200	2.3700	-1.250%	68,146	-0.042%
2025-09-19	2.5100	2.520000	2.2900	2.4000	-3.614%	297,152	-1.292%
2025-09-18	2.4900	2.610000	2.4600	2.4900	-0.400%	162,191	-4.859%
2025-09-17	2.5700	2.619900	2.4500	2.5000	-4.580%	156,016	-5.240%
2025-09-16	2.3300	2.640000	2.3300	2.6200	+11.489%	481,163	-9.580%
2025-09-15	2.3600	2.410000	2.3400	2.3500	-2.490%	49,706	+0.809%
2025-09-12	2.4100	2.420000	2.3600	2.4100	+0.417%	44,749	-1.701%
2025-09-11	2.3000	2.415300	2.3000	2.4000	+2.128%	38,851	-1.292%
2025-09-10	2.3200	2.450000	2.3200	2.3500	-0.844%	56,367	+0.809%
2025-09-09	2.2800	2.430000	2.2700	2.3700	+0.424%	135,877	-0.042%
2025-09-08	2.2600	2.375000	2.2600	2.3600	+1.724%	41,927	+0.381%
2025-09-05	2.2400	2.360000	2.2267	2.3200	+2.203%	53,135	+2.112%
2025-09-04	2.3200	2.353000	2.2300	2.2700	-3.814%	119,218	+4.361%
2025-09-03	2.3500	2.420000	2.3500	2.3600	-2.479%	36,432	+0.381%
2025-09-02	2.4600	2.460000	2.3400	2.4200	-0.820%	65,043	-2.107%
2025-08-29	2.4000	2.520000	2.3700	2.4400	+0.412%	74,065	-2.910%
2025-08-28	2.4800	2.529400	2.4000	2.4300	-1.220%	31,027	-2.510%
2025-08-27	2.4000	2.500000	2.4000	2.4600	+0.820%	50,931	-3.699%
2025-08-26	2.4000	2.500000	2.3701	2.4400	+0.826%	57,092	-2.910%
2025-08-25	2.4500	2.480000	2.4000	2.4200	-2.811%	72,871	-2.107%
2025-08-22	2.3100	2.540000	2.3100	2.4900	+5.957%	119,340	-4.859%
2025-08-21	2.2600	2.410000	2.2500	2.3500	+3.982%	63,244	+0.809%
2025-08-20	2.3000	2.365500	2.2600	2.2600	-3.419%	75,313	+4.823%
2025-08-19	2.3500	2.430000	2.3100	2.3400	-1.681%	56,521	+1.239%
2025-08-18	2.3400	2.445000	2.3400	2.3800	+0.211%	62,352	-0.462%
2025-08-15	2.3800	2.433200	2.3300	2.3750	-2.263%	50,949	-0.253%
2025-08-14	2.3700	2.440000	2.3000	2.4300	+0.413%	63,338	-2.510%
2025-08-13	2.4500	2.525600	2.4001	2.4200	-0.820%	88,685	-2.107%
2025-08-12	2.4000	2.530000	2.4000	2.4400	+1.667%	124,004	-2.910%
2025-08-11	2.3500	2.430000	2.3300	2.4000	+2.128%	66,199	-1.292%
2025-08-08	2.2600	2.350000	2.2000	2.3500	+4.677%	110,495	+0.809%
2025-08-07	2.2200	2.280000	2.2100	2.2450	-1.101%	56,111	+5.523%
2025-08-06	2.4100	2.440000	2.1400	2.2700	-4.622%	172,701	+4.361%
2025-08-05	2.3100	2.390000	2.3012	2.3800	+2.586%	111,279	-0.462%
2025-08-04	2.2200	2.370000	2.2000	2.3200	+5.455%	149,714	+2.112%
2025-08-01	2.1100	2.280862	2.0600	2.2000	-2.222%	103,622	+7.682%
2025-07-31	2.3900	2.449900	2.2000	2.2500	-10.714%	306,208	+5.289%
2025-07-30	2.5900	2.630000	2.4000	2.5200	-3.077%	228,468	-5.992%
2025-07-29	2.7400	2.740000	2.5800	2.6000	-6.137%	163,144	-8.885%
2025-07-28	2.8400	2.890000	2.6200	2.7700	-6.419%	453,686	-14.477%
2025-07-25	2.9800	3.009900	2.9200	2.9600	-1.003%	249,603	-19.966%
2025-07-24	3.0000	3.040000	2.9400	2.9900	-0.664%	125,821	-20.769%
2025-07-23	3.1200	3.139400	2.9201	3.0100	-5.938%	348,477	-21.296%
2025-07-22	3.2200	3.270000	3.1500	3.2000	-1.840%	131,611	-25.969%
2025-07-21	3.2700	3.350000	3.2502	3.2600	-0.610%	63,973	-27.331%
2025-07-18	3.4100	3.485000	3.2400	3.2800	-4.094%	203,337	-27.774%
2025-07-17	3.5300	3.590000	3.3400	3.4200	-3.116%	249,196	-30.731%
2025-07-16	3.2300	3.599600	3.1550	3.5300	+11.356%	482,175	-32.890%
2025-07-15	3.1200	3.300000	3.1000	3.1700	+0.316%	268,794	-25.268%
2025-07-14	3.2100	3.280000	3.0900	3.1600	-1.250%	367,499	-25.032%
2025-07-11	3.0000	3.349900	2.9500	3.2000	+4.918%	479,342	-25.969%
2025-07-10	3.0200	3.130000	3.0000	3.0500	-0.327%	167,371	-22.328%
2025-07-09	2.9000	3.094100	2.8901	3.0600	+3.729%	180,733	-22.582%
2025-07-08	2.8700	2.960000	2.8500	2.9500	+2.431%	86,403	-19.695%
2025-07-07	2.9000	2.929900	2.8100	2.8800	-2.041%	128,090	-17.743%
2025-07-03	3.0300	3.035000	2.9000	2.9400	-2.000%	89,378	-19.422%
2025-07-02	2.8900	3.050000	2.8700	3.0000	+2.740%	402,053	-21.033%
2025-07-01	2.9000	2.920000	2.8101	2.9200	+0.344%	116,994	-18.870%
2025-06-30	2.9700	2.970000	2.8400	2.9100	+0.345%	198,422	-18.591%
2025-06-27	2.9400	2.960000	2.8212	2.9000	-0.685%	131,269	-18.310%
2025-06-26	2.9000	2.950000	2.7500	2.9200	+0.690%	292,605	-18.870%
2025-06-25	2.9700	2.980000	2.8000	2.9000	-1.024%	236,954	-18.310%
2025-06-24	2.9200	2.984900	2.7900	2.9300	-0.678%	325,713	-19.147%
2025-06-23	3.0600	3.060000	2.8600	2.9500	-2.961%	255,689	-19.695%
2025-06-20	3.0600	3.060000	2.9301	3.0400	+0.662%	184,952	-22.072%
2025-06-18	3.0000	3.070000	2.9422	3.0200	+1.684%	294,297	-21.556%
2025-06-17	3.0000	3.061500	2.9000	2.9700	-3.883%	221,869	-20.236%
2025-06-16	3.2100	3.274000	2.9800	3.0900	-4.630%	434,243	-23.333%
2025-06-13	3.3900	3.430300	3.1700	3.2400	+1.567%	755,338	-26.883%
2025-06-12	3.3100	3.350100	3.0500	3.1900	-4.491%	3,660,661	-25.737%
2025-06-11	3.3500	3.399900	3.2900	3.3400	+0.602%	217,265	-29.072%
2025-06-10	3.3900	3.440000	3.2800	3.3200	-3.768%	178,730	-28.645%
2025-06-09	3.6300	3.640000	3.3700	3.4500	-4.696%	199,402	-31.333%
2025-06-06	3.6200	3.760000	3.5300	3.6200	-2.688%	231,757	-34.558%
2025-06-05	3.8500	4.000000	3.6800	3.7200	-6.297%	313,085	-36.317%
2025-06-04	3.9200	4.030000	3.5500	3.9700	+3.655%	682,925	-40.327%
2025-06-03	3.7500	4.300000	3.7000	3.8300	+9.429%	2,477,157	-38.146%
2025-06-02	3.9000	3.911800	3.5000	3.5000	-8.616%	1,103,232	-32.314%
2025-05-30	5.1100	5.200000	3.7001	3.8300	-29.596%	2,033,894	-38.146%
2025-05-29	7.7600	8.220000	5.2100	5.4400	+63.855%	77,823,813	-56.452%
2025-05-28	3.5200	3.520000	3.2500	3.3200	-3.768%	36,704	-28.645%
2025-05-27	3.7400	3.740000	3.3617	3.4500	-5.479%	70,898	-31.333%
2025-05-23	3.5000	3.650000	3.4601	3.6500	+2.528%	47,475	-35.096%
2025-05-22	3.5800	3.600000	3.5200	3.5600	+1.136%	60,847	-33.455%
2025-05-21	3.5300	3.550000	3.4500	3.5200	0.000%	44,035	-32.699%
2025-05-20	3.5600	3.600000	3.3400	3.5200	-2.222%	85,226	-32.699%
2025-05-19	3.5500	3.660000	3.3106	3.6000	+5.882%	169,144	-34.194%
2025-05-16	3.2800	3.480000	3.0558	3.4000	+3.343%	123,141	-30.324%
2025-05-15	3.8300	3.830000	3.1600	3.2900	-14.545%	174,802	-27.994%
2025-05-14	4.0100	4.069000	3.8300	3.8500	-7.895%	239,396	-38.468%
2025-05-13	6.1150	6.120000	3.9383	4.1800	-18.835%	5,786,245	-43.325%
2025-05-12	5.5800	5.789000	5.0300	5.1500	-13.049%	159,669	-54.000%
2025-05-09	4.8600	5.940000	4.6800	5.9229	+21.870%	38,811	-60.003%
2025-05-08	5.0400	5.084100	4.5900	4.8600	-9.396%	53,202	-51.255%
2025-05-07	6.1020	6.102000	4.9599	5.3640	-6.216%	108,524	-55.835%
2025-05-06	6.2910	6.291000	5.6880	5.7195	-6.544%	18,329	-58.580%
2025-05-05	6.2982	6.479100	5.9346	6.1200	+1.493%	12,002	-61.291%
2025-05-02	6.1740	6.331500	5.6430	6.0300	+0.737%	10,085	-60.713%
2025-05-01	6.0300	6.118200	5.9427	5.9859	+0.773%	13,358	-60.424%
2025-04-30	6.0309	6.165000	5.9220	5.9400	-0.692%	7,561	-60.118%
2025-04-29	6.0210	6.209100	5.9445	5.9814	+0.393%	5,901	-60.394%
2025-04-28	6.1209	6.120900	5.8140	5.9580	-2.647%	15,171	-60.238%
2025-04-25	6.1290	6.437700	6.0750	6.1200	-2.940%	5,919	-61.291%
2025-04-24	6.1380	6.305400	5.8572	6.3054	+2.262%	13,598	-62.429%
2025-04-23	6.3090	6.390000	6.0408	6.1659	-0.710%	10,564	-61.579%
2025-04-22	6.1200	6.367500	6.1200	6.2100	+1.560%	10,382	-61.852%
2025-04-21	6.2100	6.331100	6.0309	6.1146	+1.403%	9,365	-61.257%
2025-04-17	6.4800	6.570000	6.0003	6.0300	-5.634%	15,807	-60.713%
2025-04-16	6.9210	6.921000	6.3900	6.3900	-6.579%	15,958	-62.926%
2025-04-15	7.3980	7.398000	6.8333	6.8400	-3.676%	7,931	-65.365%
2025-04-14	7.1514	7.555500	6.7455	7.1010	+2.842%	12,421	-66.639%
2025-04-11	7.2000	7.307100	6.5700	6.9048	-0.364%	11,275	-65.691%
2025-04-10	7.2990	7.650000	6.4854	6.9300	-3.145%	20,608	-65.815%
2025-04-09	7.8300	7.830000	7.0232	7.1550	-9.680%	24,078	-66.890%
2025-04-08	8.8200	8.820000	7.7400	7.9218	-5.243%	10,064	-70.095%
2025-04-07	8.5392	8.550000	7.8300	8.3601	-5.475%	9,326	-71.663%
2025-04-04	9.1800	9.450000	8.4600	8.8443	-3.657%	11,808	-73.214%
2025-04-03	9.1800	9.450000	8.5500	9.1800	-1.923%	9,215	-74.194%
2025-04-02	8.8767	9.450000	8.5500	9.3600	+4.512%	16,125	-74.690%
2025-04-01	8.6409	9.000000	8.6409	8.9559	+4.935%	11,509	-73.548%
2025-03-31	9.3600	9.360000	8.5275	8.5347	-10.538%	25,901	-72.243%
2025-03-28	9.9000	9.900000	8.9874	9.5400	-3.636%	16,627	-75.168%
2025-03-27	9.0000	9.900000	8.7300	9.9000	+10.000%	20,343	-76.071%
2025-03-26	9.1800	9.183600	8.7165	9.0000	-0.990%	11,181	-73.678%
2025-03-25	10.1700	10.170000	8.5761	9.0900	-0.980%	38,061	-73.938%
2025-03-24	9.4500	9.450000	9.0000	9.1800	+0.990%	21,447	-74.194%
2025-03-21	8.9595	9.270000	8.5266	9.0900	+3.240%	22,055	-73.938%
2025-03-20	8.7300	8.862300	8.3718	8.8047	+2.903%	13,140	-73.094%
2025-03-19	8.7300	9.056700	8.1054	8.5563	+1.149%	21,343	-72.313%
2025-03-18	8.1000	9.000000	7.4250	8.4591	+5.028%	70,662	-71.995%
2025-03-17	6.4089	8.076600	6.4089	8.0541	+32.147%	107,125	-70.586%
2025-03-14	6.1821	6.298200	5.7843	6.0948	-1.812%	7,055	-61.131%
2025-03-13	6.1191	6.388200	6.0309	6.2073	+2.940%	7,449	-61.835%
2025-03-12	6.2100	6.448100	5.9472	6.0300	-4.011%	18,675	-60.713%
2025-03-11	6.4395	6.642000	5.9400	6.2820	-1.510%	13,510	-62.289%
2025-03-10	6.8400	6.927300	6.2100	6.3783	-6.750%	10,243	-62.858%
2025-03-07	6.9300	6.930000	6.4825	6.8400	+5.556%	12,337	-65.365%
2025-03-06	6.4800	6.741000	6.2460	6.4800	-1.907%	9,889	-63.441%
2025-03-05	6.5700	6.732000	6.3000	6.6060	+1.241%	9,406	-64.139%
2025-03-04	6.6240	6.795000	6.1659	6.5250	-4.050%	13,251	-63.693%
2025-03-03	7.2000	7.515000	6.5943	6.8004	-7.854%	18,687	-65.164%
2025-02-28	7.7409	7.740900	7.1100	7.3800	-2.090%	13,541	-67.900%
2025-02-27	7.6824	8.100000	7.5375	7.5375	-3.123%	21,649	-68.570%
2025-02-26	7.8129	8.334000	7.6770	7.7805	+1.467%	11,349	-69.552%
2025-02-25	7.8300	7.871400	7.2927	7.6680	-4.495%	26,345	-69.105%
2025-02-24	8.6400	8.910000	7.2900	8.0289	-6.840%	24,973	-70.494%
2025-02-21	9.0900	9.090000	8.5509	8.6184	-6.118%	37,799	-72.512%
2025-02-20	8.8650	9.360000	8.8200	9.1800	+0.990%	62,475	-74.194%
2025-02-19	10.2600	10.350000	8.2872	9.0900	-6.481%	1,603,903	-73.938%
2025-02-18	9.9000	9.900000	9.6489	9.7200	-0.917%	4,346	-75.628%
2025-02-14	10.0800	10.128600	9.8100	9.8100	+0.926%	4,559	-75.851%
2025-02-13	9.8100	9.990000	9.5400	9.7200	-0.917%	9,176	-75.628%
2025-02-12	9.8100	10.080000	9.4536	9.8100	0.000%	11,845	-75.851%
2025-02-11	10.1700	10.170000	9.6300	9.8100	-3.111%	10,893	-75.851%
2025-02-10	10.3500	10.350000	9.8100	10.1250	-1.316%	10,219	-76.602%
2025-02-07	10.6200	10.710000	10.0800	10.2600	-4.202%	5,068	-76.910%
2025-02-06	10.7100	10.710000	10.4400	10.7100	0.000%	6,356	-77.880%
2025-02-05	10.3500	10.710000	10.1700	10.7100	+4.386%	5,170	-77.880%
2025-02-04	10.0800	10.440000	10.0800	10.2600	0.000%	3,524	-76.910%
2025-02-03	10.0800	10.260000	9.8550	10.2600	+0.441%	4,501	-76.910%
2025-01-31	10.3500	10.440000	9.9000	10.2150	-1.304%	7,392	-76.809%
2025-01-30	9.9900	10.440000	9.9639	10.3500	+2.679%	9,884	-77.111%
2025-01-29	10.1700	10.170000	9.9000	10.0800	-0.885%	6,527	-76.498%
2025-01-28	9.9900	10.321200	9.9900	10.1700	-0.877%	9,547	-76.706%
2025-01-27	10.3500	10.798200	10.0800	10.2600	-2.564%	10,998	-76.910%
2025-01-24	10.8000	10.843200	10.3500	10.5300	-0.847%	10,262	-77.502%
2025-01-23	10.4400	10.710000	10.4400	10.6200	0.000%	10,802	-77.693%
2025-01-22	10.6200	11.022300	10.5300	10.6200	-0.840%	8,471	-77.693%
2025-01-21	10.8900	10.890000	10.3500	10.7100	+2.586%	7,404	-77.880%
2025-01-17	10.4400	10.440000	10.1880	10.4400	+0.870%	6,386	-77.308%
2025-01-16	10.6200	10.620000	10.1700	10.3500	-1.709%	6,705	-77.111%
2025-01-15	10.3500	10.620000	10.2204	10.5300	+3.540%	8,316	-77.502%
2025-01-14	10.3500	10.440000	10.0800	10.1700	-1.739%	8,141	-76.706%
2025-01-13	9.9900	10.350000	9.8343	10.3500	+1.770%	8,756	-77.111%
2025-01-10	10.6200	10.620000	9.9000	10.1700	-0.877%	15,453	-76.706%
2025-01-08	10.9800	11.070000	10.2600	10.2600	-8.065%	16,015	-76.910%
2025-01-07	11.5200	11.700000	10.6200	11.1600	-2.362%	9,375	-78.772%
2025-01-06	11.7000	11.700000	10.8000	11.4300	+0.794%	19,005	-79.274%
2025-01-03	10.8900	11.520000	10.8000	11.3400	+5.000%	12,278	-79.109%
2025-01-02	10.5300	11.070000	10.3500	10.8000	+3.448%	14,165	-78.065%
2024-12-31	10.9800	11.339100	10.2600	10.4400	-3.333%	32,631	-77.308%
2024-12-30	10.7100	11.010600	10.3500	10.8000	0.000%	20,002	-78.065%
2024-12-27	10.8000	11.160000	10.3500	10.8000	-3.226%	17,135	-78.065%
2024-12-26	10.8000	11.218500	10.5300	11.1600	+4.202%	11,144	-78.772%
2024-12-24	10.5300	10.800000	10.3500	10.7100	+3.478%	5,220	-77.880%
2024-12-23	10.2600	11.070000	10.0800	10.3500	+3.604%	14,862	-77.111%
2024-12-20	10.8900	10.980000	9.9900	9.9900	-11.200%	88,234	-76.286%
2024-12-19	11.1600	11.520000	10.6200	11.2500	+1.626%	16,651	-78.942%
2024-12-18	11.7000	11.970000	10.9800	11.0700	-4.651%	16,560	-78.600%
2024-12-17	11.0700	11.737800	10.8900	11.6100	+5.738%	17,026	-79.595%
2024-12-16	10.7100	12.060000	10.4490	10.9800	+2.521%	28,456	-78.424%
2024-12-13	10.6200	11.041200	10.6200	10.7100	0.000%	9,393	-77.880%
2024-12-12	10.6200	10.800000	10.4850	10.7100	-0.833%	7,149	-77.880%
2024-12-11	11.1600	11.160000	10.6200	10.8000	-2.439%	3,778	-78.065%
2024-12-10	11.4300	11.430000	10.5300	11.0700	-1.600%	11,515	-78.600%
2024-12-09	10.3500	11.430000	9.5400	11.2500	+9.649%	37,155	-78.942%
2024-12-06	10.2600	10.439100	10.0800	10.2600	-0.870%	14,137	-76.910%
2024-12-05	10.5300	10.620000	10.1700	10.3500	-3.361%	12,518	-77.111%
2024-12-04	11.3400	11.340000	10.6200	10.7100	-4.800%	22,526	-77.880%
2024-12-03	11.3400	11.700000	10.9800	11.2500	0.000%	10,490	-78.942%
2024-12-02	11.8800	11.881800	11.1600	11.2500	-3.846%	29,087	-78.942%
2024-11-29	11.5200	11.700000	11.4300	11.7000	+2.767%	6,202	-79.752%
2024-11-27	11.4300	11.700000	11.3400	11.3850	-1.556%	13,399	-79.192%
2024-11-26	11.6100	12.105000	11.4300	11.5650	-1.908%	12,969	-79.516%
2024-11-25	11.7000	12.240000	11.6100	11.7900	0.000%	20,145	-79.907%
2024-11-22	11.7000	11.790000	11.4300	11.7900	+0.769%	10,747	-79.907%
2024-11-21	11.6100	11.880000	11.4300	11.7000	-0.763%	15,508	-79.752%
2024-11-20	12.5100	12.600000	11.4300	11.7900	-6.429%	13,159	-79.907%
2024-11-19	12.1500	12.600000	11.2500	12.6000	+3.704%	32,857	-81.198%
2024-11-18	12.3300	12.870000	11.7000	12.1500	-0.735%	11,425	-80.502%
2024-11-15	13.0500	13.239000	11.7900	12.2400	-6.849%	22,507	-80.645%
2024-11-14	12.9600	13.230000	12.9042	13.1400	+0.690%	4,353	-81.971%
2024-11-13	14.3100	14.310000	12.8700	13.0500	-5.229%	8,889	-81.847%
2024-11-12	14.2200	14.220000	13.5000	13.7700	+2.000%	8,597	-82.796%
2024-11-11	13.5000	14.079600	13.1400	13.5000	+0.671%	13,918	-82.452%
2024-11-08	13.3200	13.770000	13.0500	13.4100	-0.667%	9,281	-82.334%
2024-11-07	13.0500	13.770000	12.9600	13.5000	+3.448%	15,376	-82.452%
2024-11-06	14.8500	14.850000	12.8700	13.0500	-11.585%	47,624	-81.847%
2024-11-05	14.6700	15.210000	14.2200	14.7600	-0.606%	8,507	-83.950%
2024-11-04	14.8500	14.850000	14.4000	14.8500	+0.304%	3,677	-84.047%
2024-11-01	14.2200	14.895000	13.9500	14.8050	+4.777%	12,291	-83.999%
2024-10-31	14.0400	14.220000	13.6800	14.1300	+0.641%	12,031	-83.234%
2024-10-30	14.2200	14.265000	13.7700	14.0400	-2.500%	15,092	-83.127%
2024-10-29	14.6700	14.679900	14.0400	14.4000	-1.840%	11,106	-83.549%
2024-10-28	14.8500	14.850000	14.0400	14.6700	+1.242%	8,172	-83.851%
2024-10-25	14.6700	14.760000	14.1327	14.4900	-0.617%	10,472	-83.651%
2024-10-24	14.3100	14.759100	14.1300	14.5800	0.000%	6,440	-83.752%
2024-10-23	15.3000	15.300000	13.6809	14.5800	-4.706%	23,409	-83.752%
2024-10-22	15.2100	15.660000	14.9400	15.3000	-1.734%	13,791	-84.516%
2024-10-21	15.4800	15.570000	14.7600	15.5700	+3.284%	18,238	-84.785%
2024-10-18	14.8500	15.750000	14.2200	15.0750	+2.134%	35,324	-84.285%
2024-10-17	14.8500	15.120000	13.5900	14.7600	-1.205%	36,495	-83.950%
2024-10-16	15.1200	15.660000	13.6800	14.9400	-0.599%	301,901	-84.143%
2024-10-15	15.2100	17.100000	14.4900	15.0300	-0.595%	61,108	-84.238%
2024-10-14	14.9400	15.390000	14.2200	15.1200	+1.205%	109,511	-84.332%
2024-10-11	14.4000	14.940000	14.4000	14.9400	+3.750%	13,152	-84.143%
2024-10-10	14.1300	14.580000	14.0400	14.4000	0.000%	11,178	-83.549%
2024-10-09	13.6800	14.850000	13.6800	14.4000	+2.564%	12,430	-83.549%
2024-10-08	14.0400	14.220000	13.5009	14.0400	+0.645%	11,465	-83.127%
2024-10-07	15.0300	15.390000	13.2300	13.9500	-6.627%	17,613	-83.018%
2024-10-04	14.4000	15.030000	14.0400	14.9400	+1.840%	10,873	-84.143%
2024-10-03	15.1200	15.120000	13.9500	14.6700	-2.395%	9,175	-83.851%
2024-10-02	14.9400	15.030000	14.0400	15.0300	-1.765%	9,718	-84.238%
2024-10-01	15.3900	15.480000	14.4000	15.3000	+0.592%	14,170	-84.516%
2024-09-30	15.8400	16.200000	14.5800	15.2100	-4.520%	20,121	-84.425%
2024-09-27	15.3000	16.200000	15.3000	15.9300	+3.509%	13,220	-85.129%
2024-09-26	14.7600	15.795000	14.1300	15.3900	+8.228%	45,584	-84.607%
2024-09-25	14.2200	14.760000	13.9500	14.2200	0.000%	17,777	-83.340%
2024-09-24	13.6800	14.310000	13.5000	14.2200	+1.935%	20,071	-83.340%
2024-09-23	15.2100	15.345000	12.6000	13.9500	-8.284%	57,074	-83.018%
2024-09-20	15.3900	15.525000	14.9400	15.2100	-3.429%	16,135	-84.425%
2024-09-19	15.8400	16.380000	15.3000	15.7500	+1.156%	33,067	-84.959%
2024-09-18	15.2100	15.750000	14.4000	15.5700	+2.976%	46,456	-84.785%
2024-09-17	16.4700	16.470000	14.9409	15.1200	-7.692%	32,238	-84.332%
2024-09-16	17.3700	17.730000	16.2009	16.3800	-5.699%	36,785	-85.537%
2024-09-13	18.7200	18.720000	17.1000	17.3700	-4.455%	40,859	-86.362%
2024-09-12	18.3600	19.080000	17.7300	18.1800	-0.493%	38,221	-86.969%
2024-09-11	18.5400	18.720000	17.6400	18.2700	-3.791%	28,699	-87.033%
2024-09-10	19.0800	19.260000	17.9100	18.9900	+0.957%	33,367	-87.525%
2024-09-09	19.8900	20.250000	18.3600	18.8100	-1.415%	41,022	-87.406%
2024-09-06	19.6200	20.430000	18.4509	19.0800	-3.196%	50,454	-87.584%
2024-09-05	21.6000	22.230000	19.1727	19.7100	-9.504%	52,529	-87.981%
2024-09-04	21.2400	23.219100	20.8800	21.7800	+0.833%	71,075	-89.123%
2024-09-03	21.0600	22.230000	20.6100	21.6000	+2.128%	42,230	-89.032%
2024-08-30	20.7900	24.930000	20.2500	21.1500	+2.620%	149,778	-88.799%
2024-08-29	21.4200	22.050000	19.9800	20.6100	-3.376%	45,683	-88.506%
2024-08-28	22.0500	25.020000	20.7900	21.3300	-6.693%	72,343	-88.894%
2024-08-27	24.9300	27.270000	22.1400	22.8600	-10.877%	88,344	-89.637%
2024-08-26	28.0800	29.115000	24.3000	25.6500	-7.468%	86,660	-90.764%
2024-08-23	30.6000	31.398300	27.2700	27.7200	-9.145%	77,903	-91.454%
2024-08-22	38.5200	40.320000	28.2600	30.5100	-22.069%	140,157	-92.235%
2024-08-21	43.6500	47.700000	38.2500	39.1500	-0.911%	531,122	-93.949%
2024-08-20	47.0700	50.760000	37.3500	39.5100	-24.957%	529,445	-94.004%
2024-08-19	63.2700	135.540000	51.4800	52.6500	+186.779%	9,119,584	-95.500%
2024-08-16	17.6400	18.359100	17.1900	18.3591	+4.077%	5,204	-87.096%
2024-08-15	18.2700	19.799100	16.8300	17.6400	-2.970%	20,170	-86.570%
2024-08-14	18.2700	18.629100	17.5509	18.1800	-0.444%	3,238	-86.969%
2024-08-13	19.7100	19.710000	16.5150	18.2610	-7.769%	10,616	-87.027%
2024-08-12	18.9000	24.030000	18.9000	19.7991	+3.040%	24,885	-88.035%
2024-08-09	18.9900	20.160000	18.2727	19.2150	-0.698%	3,255	-87.671%
2024-08-08	19.7100	20.250000	18.3843	19.3500	+2.871%	2,887	-87.757%
2024-08-07	22.5000	22.500000	18.1800	18.8100	-8.734%	5,931	-87.406%
2024-08-06	24.2100	24.705000	19.9809	20.6100	-9.843%	4,025	-88.506%
2024-08-05	33.2100	33.210000	21.6909	22.8600	-22.086%	21,960	-89.637%
2024-08-02	30.6000	30.600000	28.6200	29.3400	-7.255%	1,413	-91.926%
2024-08-01	33.2100	33.210000	30.6900	31.6350	-1.541%	1,370	-92.511%
2024-07-31	33.8400	33.840000	30.9600	32.1300	+4.997%	1,314	-92.627%
2024-07-30	35.1900	36.900000	30.6009	30.6009	-14.782%	7,823	-92.258%
2024-07-29	36.6300	38.250000	34.2900	35.9091	+4.722%	3,337	-93.403%
2024-07-26	36.0000	37.440000	32.5800	34.2900	-2.057%	2,958	-93.091%
2024-07-25	33.7500	38.160000	33.7500	35.0100	+6.868%	7,485	-93.233%
2024-07-24	34.3800	35.019000	32.5809	32.7600	-3.060%	1,183	-92.769%
2024-07-23	32.6700	36.900000	31.0500	33.7941	+6.673%	3,064	-92.990%
2024-07-22	33.4800	33.480000	29.4300	31.6800	-5.376%	1,448	-92.522%
2024-07-19	35.5500	35.550000	33.3000	33.4800	-2.365%	763	-92.924%
2024-07-18	36.0000	39.780000	33.9300	34.2909	-4.028%	2,064	-93.091%
2024-07-17	36.9000	39.149100	35.4033	35.7300	0.000%	2,238	-93.370%
2024-07-16	33.7500	38.250000	31.6800	35.7300	+6.434%	5,919	-93.370%
2024-07-15	35.9550	36.891000	33.3680	33.5700	-9.620%	2,010	-92.943%
2024-07-12	37.2420	40.455000	35.4240	37.1430	-3.349%	1,640	-93.622%
2024-07-11	39.6000	40.500000	37.8000	38.4300	-3.306%	650	-93.836%
2024-07-10	40.2300	41.400000	36.9000	39.7440	+0.364%	659	-94.039%
2024-07-09	41.3820	41.382000	38.7090	39.6000	-4.306%	1,712	-94.018%
2024-07-08	37.8000	42.210000	37.1700	41.3820	+17.626%	1,657	-94.275%
2024-07-05	36.2700	36.900000	34.2000	35.1810	+0.231%	689	-93.266%
2024-07-03	35.6310	37.791000	33.3630	35.1000	-1.515%	405	-93.251%
2024-07-02	36.7740	40.500000	35.5500	35.6400	-3.107%	580	-93.353%
2024-07-01	35.1900	37.800000	35.1900	36.7830	+3.626%	326	-93.560%
2024-06-28	36.5130	37.800000	35.1000	35.4960	-1.400%	416	-93.326%
2024-06-27	36.8100	36.891000	35.1000	36.0000	+3.627%	298	-93.419%
2024-06-26	36.9000	36.900000	34.3890	34.7400	+1.074%	328	-93.181%
2024-06-25	35.1000	36.891000	34.3710	34.3710	-1.951%	275	-93.108%
2024-06-24	37.2600	37.800000	33.2190	35.0550	-7.262%	1,482	-93.242%
2024-06-21	38.1600	38.160000	34.9920	37.8000	+5.263%	488	-93.733%
2024-06-20	37.7010	38.691000	35.8200	35.9100	0.000%	1,295	-93.403%
2024-06-18	36.0000	38.367000	34.2000	35.9100	-0.242%	1,926	-93.403%
2024-06-17	40.1760	41.400000	35.1000	35.9970	-11.999%	1,709	-93.419%
2024-06-14	45.7200	45.792000	39.6990	40.9050	-19.827%	1,828	-94.209%
2024-06-13	48.2400	51.021000	43.8800	51.0210	+15.694%	8,192	-95.357%
2024-06-12	48.8700	49.491000	41.7240	44.1000	-9.259%	1,120	-94.628%
2024-06-11	50.5980	50.634000	45.6210	48.6000	-3.571%	156	-95.126%
2024-06-10	51.9300	52.020000	50.2290	50.4000	-3.448%	352	-95.300%
2024-06-07	50.0580	52.821000	50.0580	52.2000	0.000%	94	-95.462%
2024-06-06	52.2000	54.000000	49.8600	52.2000	0.000%	569	-95.462%
2024-06-05	52.2000	54.900000	50.3100	52.2000	0.000%	236	-95.462%
2024-06-04	51.3090	54.000000	49.9500	52.2000	0.000%	234	-95.462%
2024-06-03	56.6910	56.700000	49.9500	52.2000	-1.695%	632	-95.462%
2024-05-31	55.4850	55.485000	50.4000	53.1000	+1.549%	209	-95.539%
2024-05-30	54.9000	55.773000	52.2540	52.2900	+0.571%	102	-95.469%
2024-05-29	54.9000	54.900000	49.9680	51.9930	+0.820%	450	-95.444%
2024-05-28	52.2000	54.000000	51.3090	51.5700	-4.500%	398	-95.406%
2024-05-24	56.1780	56.700000	53.1090	54.0000	+0.942%	347	-95.613%
2024-05-23	56.6460	56.700000	50.8500	53.4960	-4.129%	1,089	-95.572%
2024-05-22	59.3100	61.200000	54.0000	55.8000	-1.556%	633	-95.754%
2024-05-21	56.7990	61.200000	55.8000	56.6820	-0.584%	216	-95.821%
2024-05-20	59.3100	59.310000	55.8450	57.0150	-0.016%	309	-95.845%
2024-05-17	57.1230	61.065000	54.0090	57.0240	-2.373%	359	-95.846%
2024-05-16	55.8000	59.400000	54.8010	58.4100	+4.677%	1,059	-95.944%
2024-05-15	57.5100	57.510000	51.3850	55.8000	+3.333%	761	-95.754%
2024-05-14	46.8000	65.700000	45.9000	54.0000	+18.812%	5,357	-95.613%
2024-05-13	49.8150	49.815000	44.0460	45.4500	-7.032%	1,230	-94.788%
2024-05-10	51.5070	51.507000	45.1530	48.8880	-7.932%	708	-95.154%
2024-05-09	49.5000	53.100000	43.2000	53.1000	+11.742%	4,382	-95.539%
2024-05-08	53.7660	53.991000	46.8900	47.5200	-6.200%	926	-95.015%
2024-05-07	63.4590	63.891000	39.4920	50.6610	-20.020%	5,328	-95.324%
2024-05-06	64.8000	66.600000	63.0900	63.3420	-3.058%	330	-96.260%
2024-05-03	66.1500	66.600000	64.3680	65.3400	-1.224%	211	-96.374%
2024-05-02	66.6000	66.600000	63.0000	66.1500	+2.368%	285	-96.419%
2024-05-01	68.8590	69.300000	63.0000	64.6200	+0.985%	441	-96.334%
2024-04-30	65.7000	70.200000	63.9000	63.9900	+0.141%	195	-96.298%
2024-04-29	67.5000	67.500000	63.0000	63.9000	-1.320%	235	-96.293%
2024-04-26	66.6000	66.600000	63.0000	64.7550	+2.786%	160	-96.342%
2024-04-25	64.8000	65.700000	63.0000	63.0000	-1.297%	281	-96.240%

.dark-mode .VM04gm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VM04gm{ color: #333333; background-color: white; border: 2px solid #333333; }ALZNAlzamend Neuro, Inc. Common Stockstock NASDAQ

ALZN
Alzamend Neuro, Inc. Common Stock
stock NASDAQ