Dark

ALZN
Alzamend Neuro, Inc. Common Stock
stock NASDAQ

At Close

Feb 27, 2026 3:59:30 PM EST

1.97USD-5.288%(-0.11)51,486

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 27, 2026 8:57:30 AM EST

2.04USD-1.923%(-0.04)2,405

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	2.0600	2.080000	1.9700	2.0100	-3.365%	51,486	0.000%
2026-02-26	2.1300	2.170500	2.0400	2.0800	-1.887%	48,969	-3.365%
2026-02-25	2.0550	2.170000	2.0550	2.1200	+1.435%	42,626	-5.189%
2026-02-24	2.0400	2.150000	2.0300	2.0900	+2.956%	56,496	-3.828%
2026-02-23	1.9900	2.060000	1.9500	2.0300	+3.046%	38,129	-0.985%
2026-02-20	2.0000	2.050000	1.9400	1.9700	-2.475%	47,022	+2.030%
2026-02-19	1.8900	2.060000	1.8350	2.0200	+10.383%	107,645	-0.495%
2026-02-18	1.6400	1.950000	1.6350	1.8300	+10.909%	264,435	+9.836%
2026-02-17	1.6700	1.710000	1.5800	1.6500	+1.227%	97,945	+21.818%
2026-02-13	1.6700	1.749900	1.6100	1.6300	-1.212%	86,997	+23.313%
2026-02-12	1.8100	1.810000	1.6200	1.6500	-7.303%	89,748	+21.818%
2026-02-11	1.9101	1.938800	1.5800	1.7800	-7.292%	145,274	+12.921%
2026-02-10	1.9700	2.107600	1.9200	1.9200	-2.538%	53,845	+4.687%
2026-02-09	2.0500	2.055000	1.9200	1.9700	-0.505%	67,456	+2.030%
2026-02-06	1.8700	2.069900	1.8700	1.9800	+5.882%	72,283	+1.515%
2026-02-05	2.1000	2.140000	1.8200	1.8700	-10.096%	107,898	+7.487%
2026-02-04	2.0800	2.189100	2.0523	2.0800	-0.478%	33,701	-3.365%
2026-02-03	2.1700	2.232900	2.0800	2.0900	-3.687%	39,499	-3.828%
2026-02-02	2.1400	2.211300	2.1325	2.1700	+0.930%	35,155	-7.373%
2026-01-30	2.0300	2.210000	2.0200	2.1500	+6.436%	59,488	-6.512%
2026-01-29	2.1500	2.150000	2.0100	2.0200	-6.481%	78,118	-0.495%
2026-01-28	2.1600	2.230000	2.1300	2.1600	-0.917%	79,428	-6.944%
2026-01-27	2.1750	2.230000	2.1301	2.1800	+1.395%	48,763	-7.798%
2026-01-26	2.2000	2.260000	2.1400	2.1500	-2.273%	72,279	-6.512%
2026-01-23	2.3500	2.362200	2.2000	2.2000	-3.509%	128,062	-8.636%
2026-01-22	2.3600	2.535000	2.2800	2.2800	-6.173%	524,467	-11.842%
2026-01-21	2.4000	2.440000	2.3558	2.4300	+0.413%	80,755	-17.284%
2026-01-20	2.3400	2.420000	2.3100	2.4200	+2.979%	83,372	-16.942%
2026-01-16	2.2000	2.400000	2.1323	2.3500	+4.444%	83,965	-14.468%
2026-01-15	2.2700	2.329400	2.2400	2.2500	-0.881%	19,834	-10.667%
2026-01-14	2.3500	2.368800	2.2660	2.2700	-4.219%	24,210	-11.454%
2026-01-13	2.3700	2.410000	2.3300	2.3700	+1.717%	63,923	-15.190%
2026-01-12	2.4100	2.410000	2.2000	2.3300	-2.510%	45,061	-13.734%
2026-01-09	2.3300	2.400000	2.2536	2.3900	+2.137%	83,282	-15.900%
2026-01-08	2.3400	2.350000	2.2927	2.3400	0.000%	41,779	-14.103%
2026-01-07	2.1400	2.350000	2.1287	2.3400	+9.859%	124,348	-14.103%
2026-01-06	2.0600	2.135000	2.0000	2.1300	+3.902%	43,999	-5.634%
2026-01-05	1.9300	2.068500	1.9300	2.0500	+7.895%	70,971	-1.951%
2026-01-02	1.8400	1.990000	1.7804	1.9000	+4.396%	29,958	+5.789%
2025-12-31	1.9200	1.950000	1.6900	1.8200	-5.208%	187,851	+10.440%
2025-12-30	1.9100	1.969900	1.8700	1.9200	-1.538%	93,217	+4.687%
2025-12-29	2.0400	2.040000	1.9000	1.9500	-3.465%	63,217	+3.077%
2025-12-26	2.0300	2.060000	1.9700	2.0200	-1.463%	88,040	-0.495%
2025-12-24	2.0524	2.069900	2.0300	2.0500	-1.124%	30,810	-1.951%
2025-12-23	2.1300	2.130000	2.0400	2.0733	-1.271%	39,896	-3.053%
2025-12-22	2.1000	2.130000	2.0607	2.1000	-0.474%	41,808	-4.286%
2025-12-19	2.1900	2.250000	2.1100	2.1100	-2.315%	43,237	-4.739%
2025-12-18	2.1500	2.270000	2.1444	2.1600	+0.465%	52,587	-6.944%
2025-12-17	2.2300	2.260000	2.1017	2.1500	-0.463%	25,904	-6.512%
2025-12-16	2.1000	2.182800	2.1000	2.1600	+2.370%	20,437	-6.944%
2025-12-15	2.1300	2.170000	2.1100	2.1100	-2.765%	18,029	-4.739%
2025-12-12	2.1800	2.230000	2.1000	2.1700	-0.459%	54,655	-7.373%
2025-12-11	2.1800	2.269900	2.1500	2.1800	+0.926%	48,309	-7.798%
2025-12-10	2.1700	2.240000	2.0899	2.1600	-0.461%	78,182	-6.944%
2025-12-09	2.2450	2.278400	2.1700	2.1700	-3.556%	42,190	-7.373%
2025-12-08	2.2800	2.310000	2.1673	2.2500	0.000%	30,391	-10.667%
2025-12-05	2.1800	2.300000	2.1100	2.2500	+4.651%	63,409	-10.667%
2025-12-04	2.0400	2.170000	2.0400	2.1500	+4.369%	23,487	-6.512%
2025-12-03	2.0750	2.104800	2.0300	2.0600	+0.488%	45,739	-2.427%
2025-12-02	2.0900	2.105000	2.0400	2.0500	-1.914%	73,557	-1.951%
2025-12-01	2.1900	2.190000	2.0900	2.0900	-4.566%	58,883	-3.828%
2025-11-28	2.2800	2.290000	2.1200	2.1900	-2.232%	50,465	-8.219%
2025-11-26	2.1900	2.350000	2.1000	2.2400	+4.673%	94,988	-10.268%
2025-11-25	2.0900	2.171900	2.0000	2.1400	+2.885%	30,950	-6.075%
2025-11-24	1.9800	2.090000	1.8800	2.0800	+6.122%	96,591	-3.365%
2025-11-21	2.0000	2.064900	1.9500	1.9600	-0.508%	73,162	+2.551%
2025-11-20	2.2400	2.320000	1.9700	1.9700	-14.719%	174,852	+2.030%
2025-11-19	2.5500	2.560000	2.1420	2.3100	-5.328%	729,966	-12.987%
2025-11-18	2.3600	2.470000	2.3100	2.4400	+4.946%	87,426	-17.623%
2025-11-17	2.2900	2.385800	2.2701	2.3250	+4.730%	87,485	-13.548%
2025-11-14	2.3000	2.337300	2.2100	2.2200	-4.721%	57,385	-9.459%
2025-11-13	2.3400	2.420000	2.3300	2.3300	-0.427%	41,465	-13.734%
2025-11-12	2.3619	2.420000	2.3100	2.3400	-0.847%	41,371	-14.103%
2025-11-11	2.3700	2.380000	2.3200	2.3600	0.000%	35,160	-14.831%
2025-11-10	2.3700	2.482000	2.3500	2.3600	-0.840%	39,877	-14.831%
2025-11-07	2.5100	2.510000	2.3100	2.3800	-5.556%	69,974	-15.546%
2025-11-06	2.5700	2.580000	2.4501	2.5200	-1.176%	34,144	-20.238%
2025-11-05	2.4400	2.609900	2.4320	2.5500	+1.594%	70,940	-21.176%
2025-11-04	2.5100	2.567700	2.4400	2.5100	-1.181%	116,004	-19.920%
2025-11-03	2.5200	2.550000	2.3801	2.5400	+0.395%	139,551	-20.866%
2025-10-31	2.6600	2.680000	2.4500	2.5300	-3.065%	86,899	-20.553%
2025-10-30	2.4300	2.670000	2.3600	2.6100	+6.322%	549,826	-22.989%
2025-10-29	2.4000	2.530000	2.3000	2.4548	+4.017%	172,362	-18.120%
2025-10-28	2.3700	2.460000	2.3600	2.3600	-3.673%	39,149	-14.831%
2025-10-27	2.4600	2.556200	2.4000	2.4500	-1.606%	99,991	-17.959%
2025-10-24	2.3600	2.550000	2.3300	2.4900	+6.867%	199,130	-19.277%
2025-10-23	2.3300	2.410000	2.2800	2.3300	-0.427%	43,093	-13.734%
2025-10-22	2.4100	2.420000	2.2700	2.3400	-2.500%	64,612	-14.103%
2025-10-21	2.3200	2.430000	2.3200	2.4000	+2.128%	45,233	-16.250%
2025-10-20	2.2300	2.360000	2.2100	2.3500	+5.856%	77,343	-14.468%
2025-10-17	2.3400	2.349900	2.1800	2.2200	-5.932%	71,585	-9.459%
2025-10-16	2.3300	2.470000	2.2601	2.3600	+1.724%	72,631	-14.831%
2025-10-15	2.2400	2.380000	2.2106	2.3200	+3.571%	63,776	-13.362%
2025-10-14	2.2000	2.260000	2.1600	2.2400	+1.818%	34,700	-10.268%
2025-10-13	2.2300	2.250000	2.1300	2.2000	+0.917%	79,327	-8.636%
2025-10-10	2.3100	2.520000	2.1500	2.1800	-6.438%	198,183	-7.798%
2025-10-09	2.5600	2.560000	2.3200	2.3300	-7.905%	157,569	-13.734%
2025-10-08	2.5000	2.620000	2.4200	2.5300	+1.606%	396,079	-20.553%
2025-10-07	2.5400	2.570000	2.4760	2.4900	-2.734%	206,135	-19.277%
2025-10-06	2.5300	2.570000	2.4790	2.5600	+1.186%	194,656	-21.484%
2025-10-03	2.4500	2.570000	2.4300	2.5300	+2.429%	359,335	-20.553%
2025-10-02	2.4200	2.470000	2.4200	2.4700	+0.816%	66,069	-18.623%
2025-10-01	2.3600	2.550000	2.3400	2.4500	+2.941%	177,591	-17.959%
2025-09-30	2.3300	2.400000	2.3300	2.3800	+0.847%	68,555	-15.546%
2025-09-29	2.3700	2.410000	2.3350	2.3600	-2.075%	117,150	-14.831%
2025-09-26	2.3600	2.410000	2.3300	2.4100	+2.119%	130,730	-16.598%
2025-09-25	2.3500	2.400000	2.3300	2.3600	-0.840%	111,908	-14.831%
2025-09-24	2.3400	2.410000	2.3300	2.3800	+1.493%	166,792	-15.546%
2025-09-23	2.3700	2.460000	2.3300	2.3450	-1.055%	181,728	-14.286%
2025-09-22	2.4100	2.430000	2.3200	2.3700	-1.250%	68,146	-15.190%
2025-09-19	2.5100	2.520000	2.2900	2.4000	-3.614%	297,152	-16.250%
2025-09-18	2.4900	2.610000	2.4600	2.4900	-0.400%	162,191	-19.277%
2025-09-17	2.5700	2.619900	2.4500	2.5000	-4.580%	156,016	-19.600%
2025-09-16	2.3300	2.640000	2.3300	2.6200	+11.489%	481,163	-23.282%
2025-09-15	2.3600	2.410000	2.3400	2.3500	-2.490%	49,706	-14.468%
2025-09-12	2.4100	2.420000	2.3600	2.4100	+0.417%	44,749	-16.598%
2025-09-11	2.3000	2.415300	2.3000	2.4000	+2.128%	38,851	-16.250%
2025-09-10	2.3200	2.450000	2.3200	2.3500	-0.844%	56,367	-14.468%
2025-09-09	2.2800	2.430000	2.2700	2.3700	+0.424%	135,877	-15.190%
2025-09-08	2.2600	2.375000	2.2600	2.3600	+1.724%	41,927	-14.831%
2025-09-05	2.2400	2.360000	2.2267	2.3200	+2.203%	53,135	-13.362%
2025-09-04	2.3200	2.353000	2.2300	2.2700	-3.814%	119,218	-11.454%
2025-09-03	2.3500	2.420000	2.3500	2.3600	-2.479%	36,432	-14.831%
2025-09-02	2.4600	2.460000	2.3400	2.4200	-0.820%	65,043	-16.942%
2025-08-29	2.4000	2.520000	2.3700	2.4400	+0.412%	74,065	-17.623%
2025-08-28	2.4800	2.529400	2.4000	2.4300	-1.220%	31,027	-17.284%
2025-08-27	2.4000	2.500000	2.4000	2.4600	+0.820%	50,931	-18.293%
2025-08-26	2.4000	2.500000	2.3701	2.4400	+0.826%	57,092	-17.623%
2025-08-25	2.4500	2.480000	2.4000	2.4200	-2.811%	72,871	-16.942%
2025-08-22	2.3100	2.540000	2.3100	2.4900	+5.957%	119,340	-19.277%
2025-08-21	2.2600	2.410000	2.2500	2.3500	+3.982%	63,244	-14.468%
2025-08-20	2.3000	2.365500	2.2600	2.2600	-3.419%	75,313	-11.062%
2025-08-19	2.3500	2.430000	2.3100	2.3400	-1.681%	56,521	-14.103%
2025-08-18	2.3400	2.445000	2.3400	2.3800	+0.211%	62,352	-15.546%
2025-08-15	2.3800	2.433200	2.3300	2.3750	-2.263%	50,949	-15.368%
2025-08-14	2.3700	2.440000	2.3000	2.4300	+0.413%	63,338	-17.284%
2025-08-13	2.4500	2.525600	2.4001	2.4200	-0.820%	88,685	-16.942%
2025-08-12	2.4000	2.530000	2.4000	2.4400	+1.667%	124,004	-17.623%
2025-08-11	2.3500	2.430000	2.3300	2.4000	+2.128%	66,199	-16.250%
2025-08-08	2.2600	2.350000	2.2000	2.3500	+4.677%	110,495	-14.468%
2025-08-07	2.2200	2.280000	2.2100	2.2450	-1.101%	56,111	-10.468%
2025-08-06	2.4100	2.440000	2.1400	2.2700	-4.622%	172,701	-11.454%
2025-08-05	2.3100	2.390000	2.3012	2.3800	+2.586%	111,279	-15.546%
2025-08-04	2.2200	2.370000	2.2000	2.3200	+5.455%	149,714	-13.362%
2025-08-01	2.1100	2.280862	2.0600	2.2000	-2.222%	103,622	-8.636%
2025-07-31	2.3900	2.449900	2.2000	2.2500	-10.714%	306,208	-10.667%
2025-07-30	2.5900	2.630000	2.4000	2.5200	-3.077%	228,468	-20.238%
2025-07-29	2.7400	2.740000	2.5800	2.6000	-6.137%	163,144	-22.692%
2025-07-28	2.8400	2.890000	2.6200	2.7700	-6.419%	453,686	-27.437%
2025-07-25	2.9800	3.009900	2.9200	2.9600	-1.003%	249,603	-32.095%
2025-07-24	3.0000	3.040000	2.9400	2.9900	-0.664%	125,821	-32.776%
2025-07-23	3.1200	3.139400	2.9201	3.0100	-5.938%	348,477	-33.223%
2025-07-22	3.2200	3.270000	3.1500	3.2000	-1.840%	131,611	-37.188%
2025-07-21	3.2700	3.350000	3.2502	3.2600	-0.610%	63,973	-38.344%
2025-07-18	3.4100	3.485000	3.2400	3.2800	-4.094%	203,337	-38.720%
2025-07-17	3.5300	3.590000	3.3400	3.4200	-3.116%	249,196	-41.228%
2025-07-16	3.2300	3.599600	3.1550	3.5300	+11.356%	482,175	-43.059%
2025-07-15	3.1200	3.300000	3.1000	3.1700	+0.316%	268,794	-36.593%
2025-07-14	3.2100	3.280000	3.0900	3.1600	-1.250%	367,499	-36.392%
2025-07-11	3.0000	3.349900	2.9500	3.2000	+4.918%	479,342	-37.188%
2025-07-10	3.0200	3.130000	3.0000	3.0500	-0.327%	167,371	-34.098%
2025-07-09	2.9000	3.094100	2.8901	3.0600	+3.729%	180,733	-34.314%
2025-07-08	2.8700	2.960000	2.8500	2.9500	+2.431%	86,403	-31.864%
2025-07-07	2.9000	2.929900	2.8100	2.8800	-2.041%	128,090	-30.208%
2025-07-03	3.0300	3.035000	2.9000	2.9400	-2.000%	89,378	-31.633%
2025-07-02	2.8900	3.050000	2.8700	3.0000	+2.740%	402,053	-33.000%
2025-07-01	2.9000	2.920000	2.8101	2.9200	+0.344%	116,994	-31.164%
2025-06-30	2.9700	2.970000	2.8400	2.9100	+0.345%	198,422	-30.928%
2025-06-27	2.9400	2.960000	2.8212	2.9000	-0.685%	131,269	-30.690%
2025-06-26	2.9000	2.950000	2.7500	2.9200	+0.690%	292,605	-31.164%
2025-06-25	2.9700	2.980000	2.8000	2.9000	-1.024%	236,954	-30.690%
2025-06-24	2.9200	2.984900	2.7900	2.9300	-0.678%	325,713	-31.399%
2025-06-23	3.0600	3.060000	2.8600	2.9500	-2.961%	255,689	-31.864%
2025-06-20	3.0600	3.060000	2.9301	3.0400	+0.662%	184,952	-33.882%
2025-06-18	3.0000	3.070000	2.9422	3.0200	+1.684%	294,297	-33.444%
2025-06-17	3.0000	3.061500	2.9000	2.9700	-3.883%	221,869	-32.323%
2025-06-16	3.2100	3.274000	2.9800	3.0900	-4.630%	434,243	-34.951%
2025-06-13	3.3900	3.430300	3.1700	3.2400	+1.567%	755,338	-37.963%
2025-06-12	3.3100	3.350100	3.0500	3.1900	-4.491%	3,660,661	-36.991%
2025-06-11	3.3500	3.399900	3.2900	3.3400	+0.602%	217,265	-39.820%
2025-06-10	3.3900	3.440000	3.2800	3.3200	-3.768%	178,730	-39.458%
2025-06-09	3.6300	3.640000	3.3700	3.4500	-4.696%	199,402	-41.739%
2025-06-06	3.6200	3.760000	3.5300	3.6200	-2.688%	231,757	-44.475%
2025-06-05	3.8500	4.000000	3.6800	3.7200	-6.297%	313,085	-45.968%
2025-06-04	3.9200	4.030000	3.5500	3.9700	+3.655%	682,925	-49.370%
2025-06-03	3.7500	4.300000	3.7000	3.8300	+9.429%	2,477,157	-47.520%
2025-06-02	3.9000	3.911800	3.5000	3.5000	-8.616%	1,103,232	-42.571%
2025-05-30	5.1100	5.200000	3.7001	3.8300	-29.596%	2,033,894	-47.520%
2025-05-29	7.7600	8.220000	5.2100	5.4400	+63.855%	77,823,813	-63.051%
2025-05-28	3.5200	3.520000	3.2500	3.3200	-3.768%	36,704	-39.458%
2025-05-27	3.7400	3.740000	3.3617	3.4500	-5.479%	70,898	-41.739%
2025-05-23	3.5000	3.650000	3.4601	3.6500	+2.528%	47,475	-44.932%
2025-05-22	3.5800	3.600000	3.5200	3.5600	+1.136%	60,847	-43.539%
2025-05-21	3.5300	3.550000	3.4500	3.5200	0.000%	44,035	-42.898%
2025-05-20	3.5600	3.600000	3.3400	3.5200	-2.222%	85,226	-42.898%
2025-05-19	3.5500	3.660000	3.3106	3.6000	+5.882%	169,144	-44.167%
2025-05-16	3.2800	3.480000	3.0558	3.4000	+3.343%	123,141	-40.882%
2025-05-15	3.8300	3.830000	3.1600	3.2900	-14.545%	174,802	-38.906%
2025-05-14	4.0100	4.069000	3.8300	3.8500	-7.895%	239,396	-47.792%
2025-05-13	6.1150	6.120000	3.9383	4.1800	-18.835%	5,786,245	-51.914%
2025-05-12	5.5800	5.789000	5.0300	5.1500	-13.049%	159,669	-60.971%
2025-05-09	4.8600	5.940000	4.6800	5.9229	+21.870%	38,811	-66.064%
2025-05-08	5.0400	5.084100	4.5900	4.8600	-9.396%	53,202	-58.642%
2025-05-07	6.1020	6.102000	4.9599	5.3640	-6.216%	108,524	-62.528%
2025-05-06	6.2910	6.291000	5.6880	5.7195	-6.544%	18,329	-64.857%
2025-05-05	6.2982	6.479100	5.9346	6.1200	+1.493%	12,002	-67.157%
2025-05-02	6.1740	6.331500	5.6430	6.0300	+0.737%	10,085	-66.667%
2025-05-01	6.0300	6.118200	5.9427	5.9859	+0.773%	13,358	-66.421%
2025-04-30	6.0309	6.165000	5.9220	5.9400	-0.692%	7,561	-66.162%
2025-04-29	6.0210	6.209100	5.9445	5.9814	+0.393%	5,901	-66.396%
2025-04-28	6.1209	6.120900	5.8140	5.9580	-2.647%	15,171	-66.264%
2025-04-25	6.1290	6.437700	6.0750	6.1200	-2.940%	5,919	-67.157%
2025-04-24	6.1380	6.305400	5.8572	6.3054	+2.262%	13,598	-68.123%
2025-04-23	6.3090	6.390000	6.0408	6.1659	-0.710%	10,564	-67.401%
2025-04-22	6.1200	6.367500	6.1200	6.2100	+1.560%	10,382	-67.633%
2025-04-21	6.2100	6.331100	6.0309	6.1146	+1.403%	9,365	-67.128%
2025-04-17	6.4800	6.570000	6.0003	6.0300	-5.634%	15,807	-66.667%
2025-04-16	6.9210	6.921000	6.3900	6.3900	-6.579%	15,958	-68.545%
2025-04-15	7.3980	7.398000	6.8333	6.8400	-3.676%	7,931	-70.614%
2025-04-14	7.1514	7.555500	6.7455	7.1010	+2.842%	12,421	-71.694%
2025-04-11	7.2000	7.307100	6.5700	6.9048	-0.364%	11,275	-70.890%
2025-04-10	7.2990	7.650000	6.4854	6.9300	-3.145%	20,608	-70.996%
2025-04-09	7.8300	7.830000	7.0232	7.1550	-9.680%	24,078	-71.908%
2025-04-08	8.8200	8.820000	7.7400	7.9218	-5.243%	10,064	-74.627%
2025-04-07	8.5392	8.550000	7.8300	8.3601	-5.475%	9,326	-75.957%
2025-04-04	9.1800	9.450000	8.4600	8.8443	-3.657%	11,808	-77.273%
2025-04-03	9.1800	9.450000	8.5500	9.1800	-1.923%	9,215	-78.105%
2025-04-02	8.8767	9.450000	8.5500	9.3600	+4.512%	16,125	-78.526%
2025-04-01	8.6409	9.000000	8.6409	8.9559	+4.935%	11,509	-77.557%
2025-03-31	9.3600	9.360000	8.5275	8.5347	-10.538%	25,901	-76.449%
2025-03-28	9.9000	9.900000	8.9874	9.5400	-3.636%	16,627	-78.931%
2025-03-27	9.0000	9.900000	8.7300	9.9000	+10.000%	20,343	-79.697%
2025-03-26	9.1800	9.183600	8.7165	9.0000	-0.990%	11,181	-77.667%
2025-03-25	10.1700	10.170000	8.5761	9.0900	-0.980%	38,061	-77.888%
2025-03-24	9.4500	9.450000	9.0000	9.1800	+0.990%	21,447	-78.105%
2025-03-21	8.9595	9.270000	8.5266	9.0900	+3.240%	22,055	-77.888%
2025-03-20	8.7300	8.862300	8.3718	8.8047	+2.903%	13,140	-77.171%
2025-03-19	8.7300	9.056700	8.1054	8.5563	+1.149%	21,343	-76.509%
2025-03-18	8.1000	9.000000	7.4250	8.4591	+5.028%	70,662	-76.239%
2025-03-17	6.4089	8.076600	6.4089	8.0541	+32.147%	107,125	-75.044%
2025-03-14	6.1821	6.298200	5.7843	6.0948	-1.812%	7,055	-67.021%
2025-03-13	6.1191	6.388200	6.0309	6.2073	+2.940%	7,449	-67.619%
2025-03-12	6.2100	6.448100	5.9472	6.0300	-4.011%	18,675	-66.667%
2025-03-11	6.4395	6.642000	5.9400	6.2820	-1.510%	13,510	-68.004%
2025-03-10	6.8400	6.927300	6.2100	6.3783	-6.750%	10,243	-68.487%
2025-03-07	6.9300	6.930000	6.4825	6.8400	+5.556%	12,337	-70.614%
2025-03-06	6.4800	6.741000	6.2460	6.4800	-1.907%	9,889	-68.981%
2025-03-05	6.5700	6.732000	6.3000	6.6060	+1.241%	9,406	-69.573%
2025-03-04	6.6240	6.795000	6.1659	6.5250	-4.050%	13,251	-69.195%
2025-03-03	7.2000	7.515000	6.5943	6.8004	-7.854%	18,687	-70.443%
2025-02-28	7.7409	7.740900	7.1100	7.3800	-2.090%	13,541	-72.764%
2025-02-27	7.6824	8.100000	7.5375	7.5375	-3.123%	21,649	-73.333%
2025-02-26	7.8129	8.334000	7.6770	7.7805	+1.467%	11,349	-74.166%
2025-02-25	7.8300	7.871400	7.2927	7.6680	-4.495%	26,345	-73.787%
2025-02-24	8.6400	8.910000	7.2900	8.0289	-6.840%	24,973	-74.965%
2025-02-21	9.0900	9.090000	8.5509	8.6184	-6.118%	37,799	-76.678%
2025-02-20	8.8650	9.360000	8.8200	9.1800	+0.990%	62,475	-78.105%
2025-02-19	10.2600	10.350000	8.2872	9.0900	-6.481%	1,603,903	-77.888%
2025-02-18	9.9000	9.900000	9.6489	9.7200	-0.917%	4,346	-79.321%
2025-02-14	10.0800	10.128600	9.8100	9.8100	+0.926%	4,559	-79.511%
2025-02-13	9.8100	9.990000	9.5400	9.7200	-0.917%	9,176	-79.321%
2025-02-12	9.8100	10.080000	9.4536	9.8100	0.000%	11,845	-79.511%
2025-02-11	10.1700	10.170000	9.6300	9.8100	-3.111%	10,893	-79.511%
2025-02-10	10.3500	10.350000	9.8100	10.1250	-1.316%	10,219	-80.148%
2025-02-07	10.6200	10.710000	10.0800	10.2600	-4.202%	5,068	-80.409%
2025-02-06	10.7100	10.710000	10.4400	10.7100	0.000%	6,356	-81.232%
2025-02-05	10.3500	10.710000	10.1700	10.7100	+4.386%	5,170	-81.232%
2025-02-04	10.0800	10.440000	10.0800	10.2600	0.000%	3,524	-80.409%
2025-02-03	10.0800	10.260000	9.8550	10.2600	+0.441%	4,501	-80.409%
2025-01-31	10.3500	10.440000	9.9000	10.2150	-1.304%	7,392	-80.323%
2025-01-30	9.9900	10.440000	9.9639	10.3500	+2.679%	9,884	-80.580%
2025-01-29	10.1700	10.170000	9.9000	10.0800	-0.885%	6,527	-80.060%
2025-01-28	9.9900	10.321200	9.9900	10.1700	-0.877%	9,547	-80.236%
2025-01-27	10.3500	10.798200	10.0800	10.2600	-2.564%	10,998	-80.409%
2025-01-24	10.8000	10.843200	10.3500	10.5300	-0.847%	10,262	-80.912%
2025-01-23	10.4400	10.710000	10.4400	10.6200	0.000%	10,802	-81.073%
2025-01-22	10.6200	11.022300	10.5300	10.6200	-0.840%	8,471	-81.073%
2025-01-21	10.8900	10.890000	10.3500	10.7100	+2.586%	7,404	-81.232%
2025-01-17	10.4400	10.440000	10.1880	10.4400	+0.870%	6,386	-80.747%
2025-01-16	10.6200	10.620000	10.1700	10.3500	-1.709%	6,705	-80.580%
2025-01-15	10.3500	10.620000	10.2204	10.5300	+3.540%	8,316	-80.912%
2025-01-14	10.3500	10.440000	10.0800	10.1700	-1.739%	8,141	-80.236%
2025-01-13	9.9900	10.350000	9.8343	10.3500	+1.770%	8,756	-80.580%
2025-01-10	10.6200	10.620000	9.9000	10.1700	-0.877%	15,453	-80.236%
2025-01-08	10.9800	11.070000	10.2600	10.2600	-8.065%	16,015	-80.409%
2025-01-07	11.5200	11.700000	10.6200	11.1600	-2.362%	9,375	-81.989%
2025-01-06	11.7000	11.700000	10.8000	11.4300	+0.794%	19,005	-82.415%
2025-01-03	10.8900	11.520000	10.8000	11.3400	+5.000%	12,278	-82.275%
2025-01-02	10.5300	11.070000	10.3500	10.8000	+3.448%	14,165	-81.389%
2024-12-31	10.9800	11.339100	10.2600	10.4400	-3.333%	32,631	-80.747%
2024-12-30	10.7100	11.010600	10.3500	10.8000	0.000%	20,002	-81.389%
2024-12-27	10.8000	11.160000	10.3500	10.8000	-3.226%	17,135	-81.389%
2024-12-26	10.8000	11.218500	10.5300	11.1600	+4.202%	11,144	-81.989%
2024-12-24	10.5300	10.800000	10.3500	10.7100	+3.478%	5,220	-81.232%
2024-12-23	10.2600	11.070000	10.0800	10.3500	+3.604%	14,862	-80.580%
2024-12-20	10.8900	10.980000	9.9900	9.9900	-11.200%	88,234	-79.880%
2024-12-19	11.1600	11.520000	10.6200	11.2500	+1.626%	16,651	-82.133%
2024-12-18	11.7000	11.970000	10.9800	11.0700	-4.651%	16,560	-81.843%
2024-12-17	11.0700	11.737800	10.8900	11.6100	+5.738%	17,026	-82.687%
2024-12-16	10.7100	12.060000	10.4490	10.9800	+2.521%	28,456	-81.694%
2024-12-13	10.6200	11.041200	10.6200	10.7100	0.000%	9,393	-81.232%
2024-12-12	10.6200	10.800000	10.4850	10.7100	-0.833%	7,149	-81.232%
2024-12-11	11.1600	11.160000	10.6200	10.8000	-2.439%	3,778	-81.389%
2024-12-10	11.4300	11.430000	10.5300	11.0700	-1.600%	11,515	-81.843%
2024-12-09	10.3500	11.430000	9.5400	11.2500	+9.649%	37,155	-82.133%
2024-12-06	10.2600	10.439100	10.0800	10.2600	-0.870%	14,137	-80.409%
2024-12-05	10.5300	10.620000	10.1700	10.3500	-3.361%	12,518	-80.580%
2024-12-04	11.3400	11.340000	10.6200	10.7100	-4.800%	22,526	-81.232%
2024-12-03	11.3400	11.700000	10.9800	11.2500	0.000%	10,490	-82.133%
2024-12-02	11.8800	11.881800	11.1600	11.2500	-3.846%	29,087	-82.133%
2024-11-29	11.5200	11.700000	11.4300	11.7000	+2.767%	6,202	-82.821%
2024-11-27	11.4300	11.700000	11.3400	11.3850	-1.556%	13,399	-82.345%
2024-11-26	11.6100	12.105000	11.4300	11.5650	-1.908%	12,969	-82.620%
2024-11-25	11.7000	12.240000	11.6100	11.7900	0.000%	20,145	-82.952%
2024-11-22	11.7000	11.790000	11.4300	11.7900	+0.769%	10,747	-82.952%
2024-11-21	11.6100	11.880000	11.4300	11.7000	-0.763%	15,508	-82.821%
2024-11-20	12.5100	12.600000	11.4300	11.7900	-6.429%	13,159	-82.952%
2024-11-19	12.1500	12.600000	11.2500	12.6000	+3.704%	32,857	-84.048%
2024-11-18	12.3300	12.870000	11.7000	12.1500	-0.735%	11,425	-83.457%
2024-11-15	13.0500	13.239000	11.7900	12.2400	-6.849%	22,507	-83.578%
2024-11-14	12.9600	13.230000	12.9042	13.1400	+0.690%	4,353	-84.703%
2024-11-13	14.3100	14.310000	12.8700	13.0500	-5.229%	8,889	-84.598%
2024-11-12	14.2200	14.220000	13.5000	13.7700	+2.000%	8,597	-85.403%
2024-11-11	13.5000	14.079600	13.1400	13.5000	+0.671%	13,918	-85.111%
2024-11-08	13.3200	13.770000	13.0500	13.4100	-0.667%	9,281	-85.011%
2024-11-07	13.0500	13.770000	12.9600	13.5000	+3.448%	15,376	-85.111%
2024-11-06	14.8500	14.850000	12.8700	13.0500	-11.585%	47,624	-84.598%
2024-11-05	14.6700	15.210000	14.2200	14.7600	-0.606%	8,507	-86.382%
2024-11-04	14.8500	14.850000	14.4000	14.8500	+0.304%	3,677	-86.465%
2024-11-01	14.2200	14.895000	13.9500	14.8050	+4.777%	12,291	-86.424%
2024-10-31	14.0400	14.220000	13.6800	14.1300	+0.641%	12,031	-85.775%
2024-10-30	14.2200	14.265000	13.7700	14.0400	-2.500%	15,092	-85.684%
2024-10-29	14.6700	14.679900	14.0400	14.4000	-1.840%	11,106	-86.042%
2024-10-28	14.8500	14.850000	14.0400	14.6700	+1.242%	8,172	-86.299%
2024-10-25	14.6700	14.760000	14.1327	14.4900	-0.617%	10,472	-86.128%
2024-10-24	14.3100	14.759100	14.1300	14.5800	0.000%	6,440	-86.214%
2024-10-23	15.3000	15.300000	13.6809	14.5800	-4.706%	23,409	-86.214%
2024-10-22	15.2100	15.660000	14.9400	15.3000	-1.734%	13,791	-86.863%
2024-10-21	15.4800	15.570000	14.7600	15.5700	+3.284%	18,238	-87.091%
2024-10-18	14.8500	15.750000	14.2200	15.0750	+2.134%	35,324	-86.667%
2024-10-17	14.8500	15.120000	13.5900	14.7600	-1.205%	36,495	-86.382%
2024-10-16	15.1200	15.660000	13.6800	14.9400	-0.599%	301,901	-86.546%
2024-10-15	15.2100	17.100000	14.4900	15.0300	-0.595%	61,108	-86.627%
2024-10-14	14.9400	15.390000	14.2200	15.1200	+1.205%	109,511	-86.706%
2024-10-11	14.4000	14.940000	14.4000	14.9400	+3.750%	13,152	-86.546%
2024-10-10	14.1300	14.580000	14.0400	14.4000	0.000%	11,178	-86.042%
2024-10-09	13.6800	14.850000	13.6800	14.4000	+2.564%	12,430	-86.042%
2024-10-08	14.0400	14.220000	13.5009	14.0400	+0.645%	11,465	-85.684%
2024-10-07	15.0300	15.390000	13.2300	13.9500	-6.627%	17,613	-85.591%
2024-10-04	14.4000	15.030000	14.0400	14.9400	+1.840%	10,873	-86.546%
2024-10-03	15.1200	15.120000	13.9500	14.6700	-2.395%	9,175	-86.299%
2024-10-02	14.9400	15.030000	14.0400	15.0300	-1.765%	9,718	-86.627%
2024-10-01	15.3900	15.480000	14.4000	15.3000	+0.592%	14,170	-86.863%
2024-09-30	15.8400	16.200000	14.5800	15.2100	-4.520%	20,121	-86.785%
2024-09-27	15.3000	16.200000	15.3000	15.9300	+3.509%	13,220	-87.382%
2024-09-26	14.7600	15.795000	14.1300	15.3900	+8.228%	45,584	-86.940%
2024-09-25	14.2200	14.760000	13.9500	14.2200	0.000%	17,777	-85.865%
2024-09-24	13.6800	14.310000	13.5000	14.2200	+1.935%	20,071	-85.865%
2024-09-23	15.2100	15.345000	12.6000	13.9500	-8.284%	57,074	-85.591%
2024-09-20	15.3900	15.525000	14.9400	15.2100	-3.429%	16,135	-86.785%
2024-09-19	15.8400	16.380000	15.3000	15.7500	+1.156%	33,067	-87.238%
2024-09-18	15.2100	15.750000	14.4000	15.5700	+2.976%	46,456	-87.091%
2024-09-17	16.4700	16.470000	14.9409	15.1200	-7.692%	32,238	-86.706%
2024-09-16	17.3700	17.730000	16.2009	16.3800	-5.699%	36,785	-87.729%
2024-09-13	18.7200	18.720000	17.1000	17.3700	-4.455%	40,859	-88.428%
2024-09-12	18.3600	19.080000	17.7300	18.1800	-0.493%	38,221	-88.944%
2024-09-11	18.5400	18.720000	17.6400	18.2700	-3.791%	28,699	-88.998%
2024-09-10	19.0800	19.260000	17.9100	18.9900	+0.957%	33,367	-89.415%
2024-09-09	19.8900	20.250000	18.3600	18.8100	-1.415%	41,022	-89.314%
2024-09-06	19.6200	20.430000	18.4509	19.0800	-3.196%	50,454	-89.465%

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

ALZN
Alzamend Neuro, Inc. Common Stock
stock NASDAQ