Dark

ALZN
Alzamend Neuro, Inc. Common Stock
stock NASDAQ

At Close

Jul 28, 2026 1:37:33 PM EDT

1.32USD-1.493%(-0.02)34,068

1.12Bid 1.57Ask 0.45Spread

Pre-market

Jul 27, 2026 9:28:30 AM EDT

1.33USD0.000%(0.00)0

After-hours

Jul 28, 2026 4:40:30 PM EDT

1.26USD-4.545%(-0.06)4,894

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	1.3400	1.340000	1.320000	1.3200	-1.493%	34,068	0.000%
2026-07-27	1.3500	1.380900	1.270000	1.3400	+0.752%	37,037	-1.493%
2026-07-24	1.2600	1.370000	1.230000	1.3300	+5.556%	49,444	-0.752%
2026-07-23	1.3100	1.342500	1.230000	1.2600	-6.667%	34,725	+4.762%
2026-07-22	1.3400	1.370000	1.230000	1.3500	+2.273%	70,800	-2.222%
2026-07-21	1.2300	1.350000	1.210000	1.3200	+4.762%	66,534	0.000%
2026-07-20	1.2000	1.280000	1.179200	1.2600	+4.132%	57,048	+4.762%
2026-07-17	1.1642	1.240000	1.160000	1.2100	-0.820%	29,160	+9.091%
2026-07-16	1.2300	1.270000	1.150000	1.2200	-0.813%	146,588	+8.197%
2026-07-15	1.2000	1.240000	1.121000	1.2300	+1.653%	35,463	+7.317%
2026-07-14	1.1700	1.230000	1.110000	1.2100	+4.310%	67,793	+9.091%
2026-07-13	1.1600	1.203300	1.120100	1.1600	-1.695%	48,219	+13.793%
2026-07-10	1.1499	1.230000	1.130900	1.1800	+1.724%	96,603	+11.864%
2026-07-09	1.1300	1.160000	1.090000	1.1600	+0.870%	38,233	+13.793%
2026-07-08	1.0900	1.170000	1.090000	1.1500	+0.877%	72,991	+14.783%
2026-07-07	1.1300	1.159700	1.082700	1.1400	-1.724%	87,378	+15.789%
2026-07-06	1.1400	1.160000	1.100000	1.1600	0.000%	71,520	+13.793%
2026-07-02	1.0800	1.190000	1.059100	1.1600	+3.571%	378,015	+13.793%
2026-07-01	1.3200	1.320000	1.060000	1.1200	-6.667%	2,335,682	+17.857%
2026-06-30	1.1350	1.250000	1.120000	1.2000	+3.448%	2,347,272	+10.000%
2026-06-29	1.2100	1.210000	1.132400	1.1600	-3.333%	58,591	+13.793%
2026-06-26	1.2900	1.300000	1.170000	1.2000	-6.977%	68,917	+10.000%
2026-06-25	1.3200	1.370000	1.240000	1.2900	-5.839%	205,437	+2.326%
2026-06-24	1.3700	1.370000	1.330000	1.3700	0.000%	39,913	-3.650%
2026-06-23	1.1800	1.370000	1.180000	1.3700	+12.295%	360,288	-3.650%
2026-06-22	1.2100	1.260000	1.170000	1.2200	0.000%	115,392	+8.197%
2026-06-18	1.2500	1.260000	1.220000	1.2200	-2.400%	45,031	+8.197%
2026-06-17	1.2450	1.280000	1.220000	1.2500	-2.344%	55,956	+5.600%
2026-06-16	1.2700	1.290000	1.230000	1.2800	+4.065%	72,041	+3.125%
2026-06-15	1.2100	1.310000	1.170000	1.2300	+1.653%	172,926	+7.317%
2026-06-12	1.1300	1.239900	1.130000	1.2100	+5.677%	61,212	+9.091%
2026-06-11	1.1600	1.249900	1.140000	1.1450	-1.293%	33,328	+15.284%
2026-06-10	1.1395	1.160000	1.120000	1.1600	+0.870%	41,877	+13.793%
2026-06-09	1.1500	1.160000	1.117000	1.1500	-0.862%	23,513	+14.783%
2026-06-08	1.1000	1.160000	1.100000	1.1600	+4.505%	14,551	+13.793%
2026-06-05	1.1500	1.150000	1.100000	1.1100	-2.632%	17,278	+18.919%
2026-06-04	1.1350	1.150000	1.115000	1.1400	-0.870%	14,059	+15.789%
2026-06-03	1.1500	1.160000	1.111900	1.1500	+0.877%	34,090	+14.783%
2026-06-02	1.1600	1.160000	1.120000	1.1400	-2.564%	45,986	+15.789%
2026-06-01	1.2100	1.240000	1.148900	1.1700	-1.681%	127,637	+12.821%
2026-05-29	1.1100	1.240000	1.110000	1.1900	+3.478%	70,674	+10.924%
2026-05-28	1.1300	1.160000	1.130000	1.1500	0.000%	23,165	+14.783%
2026-05-27	1.1300	1.190000	1.120000	1.1500	0.000%	32,645	+14.783%
2026-05-26	1.1000	1.180000	1.090000	1.1500	+1.770%	71,564	+14.783%
2026-05-22	1.2100	1.210000	1.110000	1.1300	-3.419%	62,202	+16.814%
2026-05-21	1.1800	1.290000	1.130000	1.1700	-2.500%	375,212	+12.821%
2026-05-20	1.0200	1.250000	1.000000	1.2000	+18.812%	178,758	+10.000%
2026-05-19	1.0200	1.039700	1.010000	1.0100	-0.980%	15,915	+30.693%
2026-05-18	1.0500	1.050000	1.020000	1.0200	0.000%	13,509	+29.412%
2026-05-15	1.0100	1.050000	1.000000	1.0200	-0.971%	34,717	+29.412%
2026-05-14	1.0300	1.070000	1.030000	1.0300	-0.962%	25,375	+28.155%
2026-05-13	1.0000	1.060000	1.000000	1.0400	+1.961%	18,810	+26.923%
2026-05-12	1.0400	1.059900	1.010100	1.0200	-2.857%	22,448	+29.412%
2026-05-11	1.0300	1.090000	1.030000	1.0500	-1.869%	57,081	+25.714%
2026-05-08	1.0200	1.080000	1.010000	1.0700	+0.943%	44,156	+23.364%
2026-05-07	1.0850	1.090000	1.060000	1.0600	-3.636%	37,860	+24.528%
2026-05-06	1.0700	1.100000	1.070000	1.1000	+2.804%	52,124	+20.000%
2026-05-05	1.1000	1.120000	1.060000	1.0700	-3.604%	67,290	+23.364%
2026-05-04	1.1200	1.150000	1.110000	1.1100	-0.893%	23,999	+18.919%
2026-05-01	1.1100	1.160000	1.080000	1.1200	-1.754%	30,192	+17.857%
2026-04-30	1.0400	1.140000	1.025700	1.1400	+7.547%	43,625	+15.789%
2026-04-29	1.0700	1.110000	1.027500	1.0600	-3.636%	91,098	+24.528%
2026-04-28	1.0800	1.110000	1.044000	1.1000	+1.852%	20,907	+20.000%
2026-04-27	1.1000	1.110000	1.070000	1.0800	-2.703%	22,580	+22.222%
2026-04-24	1.1500	1.165000	1.072700	1.1100	-1.770%	51,924	+18.919%
2026-04-23	1.1800	1.210000	1.070000	1.1300	+2.727%	65,450	+16.814%
2026-04-22	1.1000	1.114800	1.032800	1.1000	+2.804%	58,046	+20.000%
2026-04-21	1.0800	1.140000	1.061500	1.0700	-3.604%	47,812	+23.364%
2026-04-20	1.1300	1.130000	1.057600	1.1100	-0.893%	22,249	+18.919%
2026-04-17	1.0300	1.150000	1.000000	1.1200	+12.000%	168,113	+17.857%
2026-04-16	0.9996	1.010000	0.970100	1.0000	-1.961%	49,320	+32.000%
2026-04-15	1.0600	1.060000	0.990000	1.0200	-1.923%	52,926	+29.412%
2026-04-14	0.8804	1.070000	0.861000	1.0400	+15.684%	375,023	+26.923%
2026-04-13	0.8500	0.900000	0.840000	0.8990	+4.840%	59,634	+46.830%
2026-04-10	0.9050	0.930000	0.850000	0.8575	-4.986%	72,873	+53.936%
2026-04-09	0.9300	0.969900	0.900000	0.9025	-3.082%	58,337	+46.260%
2026-04-08	0.9420	1.050000	0.890101	0.9312	+0.496%	62,682	+41.753%
2026-04-07	0.9501	0.950900	0.881200	0.9266	-2.473%	80,286	+42.456%
2026-04-06	0.9900	1.044500	0.940500	0.9501	-4.980%	65,200	+38.933%
2026-04-02	1.0100	1.029900	0.980000	0.9999	-1.971%	96,009	+32.013%
2026-04-01	1.0800	1.090000	1.000100	1.0200	-3.774%	82,081	+29.412%
2026-03-31	1.0400	1.120000	1.020000	1.0600	0.000%	138,244	+24.528%
2026-03-30	1.0200	1.100000	0.980000	1.0600	+0.952%	167,348	+24.528%
2026-03-27	1.4400	1.440000	1.010000	1.0500	-30.000%	700,062	+25.714%
2026-03-26	1.8400	1.910000	1.460000	1.5000	-22.280%	2,211,590	-12.000%
2026-03-25	1.8100	1.930000	1.800000	1.9300	+7.222%	49,979	-31.606%
2026-03-24	1.8600	1.860000	1.760000	1.8000	-3.226%	66,306	-26.667%
2026-03-23	1.8300	1.889900	1.800000	1.8600	+1.639%	36,743	-29.032%
2026-03-20	1.8500	1.880000	1.710000	1.8300	-3.175%	123,534	-27.869%
2026-03-19	1.9600	1.960000	1.760000	1.8900	-1.563%	91,835	-30.159%
2026-03-18	1.9000	1.930000	1.821000	1.9200	+3.226%	75,941	-31.250%
2026-03-17	2.1200	2.190000	1.820000	1.8600	-11.429%	387,837	-29.032%
2026-03-16	2.2450	2.356500	2.050000	2.1000	+2.941%	828,530	-37.143%
2026-03-13	2.0600	2.115500	2.020000	2.0400	-2.392%	58,435	-35.294%
2026-03-12	2.1500	2.170000	2.050600	2.0900	-4.128%	44,900	-36.842%
2026-03-11	2.1500	2.221900	2.022000	2.1800	+1.869%	57,330	-39.450%
2026-03-10	2.0900	2.230100	2.090000	2.1400	+1.905%	71,200	-38.318%
2026-03-09	2.0400	2.270000	1.990800	2.1000	+6.061%	103,798	-37.143%
2026-03-06	1.9065	2.023600	1.890100	1.9800	+1.538%	29,977	-33.333%
2026-03-05	1.9800	2.000100	1.914100	1.9500	-1.515%	39,842	-32.308%
2026-03-04	1.8900	2.060000	1.870000	1.9800	+5.319%	40,068	-33.333%
2026-03-03	1.9800	1.980300	1.880000	1.8800	-6.468%	44,746	-29.787%
2026-03-02	1.9500	2.030000	1.930000	2.0100	0.000%	38,321	-34.328%
2026-02-27	2.0600	2.080000	1.970000	2.0100	-3.365%	51,486	-34.328%
2026-02-26	2.1300	2.170500	2.040000	2.0800	-1.887%	48,969	-36.538%
2026-02-25	2.0550	2.170000	2.055000	2.1200	+1.435%	42,626	-37.736%
2026-02-24	2.0400	2.150000	2.030000	2.0900	+2.956%	56,496	-36.842%
2026-02-23	1.9900	2.060000	1.950000	2.0300	+3.046%	38,129	-34.975%
2026-02-20	2.0000	2.050000	1.940000	1.9700	-2.475%	47,022	-32.995%
2026-02-19	1.8900	2.060000	1.835000	2.0200	+10.383%	107,645	-34.653%
2026-02-18	1.6400	1.950000	1.635000	1.8300	+10.909%	264,435	-27.869%
2026-02-17	1.6700	1.710000	1.580000	1.6500	+1.227%	97,945	-20.000%
2026-02-13	1.6700	1.749900	1.610000	1.6300	-1.212%	86,997	-19.018%
2026-02-12	1.8100	1.810000	1.620000	1.6500	-7.303%	89,748	-20.000%
2026-02-11	1.9101	1.938800	1.580000	1.7800	-7.292%	145,274	-25.843%
2026-02-10	1.9700	2.107600	1.920000	1.9200	-2.538%	53,845	-31.250%
2026-02-09	2.0500	2.055000	1.920000	1.9700	-0.505%	67,456	-32.995%
2026-02-06	1.8700	2.069900	1.870000	1.9800	+5.882%	72,283	-33.333%
2026-02-05	2.1000	2.140000	1.820000	1.8700	-10.096%	107,898	-29.412%
2026-02-04	2.0800	2.189100	2.052300	2.0800	-0.478%	33,701	-36.538%
2026-02-03	2.1700	2.232900	2.080000	2.0900	-3.687%	39,499	-36.842%
2026-02-02	2.1400	2.211300	2.132500	2.1700	+0.930%	35,155	-39.171%
2026-01-30	2.0300	2.210000	2.020000	2.1500	+6.436%	59,488	-38.605%
2026-01-29	2.1500	2.150000	2.010000	2.0200	-6.481%	78,118	-34.653%
2026-01-28	2.1600	2.230000	2.130000	2.1600	-0.917%	79,428	-38.889%
2026-01-27	2.1750	2.230000	2.130100	2.1800	+1.395%	48,763	-39.450%
2026-01-26	2.2000	2.260000	2.140000	2.1500	-2.273%	72,279	-38.605%
2026-01-23	2.3500	2.362200	2.200000	2.2000	-3.509%	128,062	-40.000%
2026-01-22	2.3600	2.535000	2.280000	2.2800	-6.173%	524,467	-42.105%
2026-01-21	2.4000	2.440000	2.355800	2.4300	+0.413%	80,755	-45.679%
2026-01-20	2.3400	2.420000	2.310000	2.4200	+2.979%	83,372	-45.455%
2026-01-16	2.2000	2.400000	2.132300	2.3500	+4.444%	83,965	-43.830%
2026-01-15	2.2700	2.329400	2.240000	2.2500	-0.881%	19,834	-41.333%
2026-01-14	2.3500	2.368800	2.266000	2.2700	-4.219%	24,210	-41.850%
2026-01-13	2.3700	2.410000	2.330000	2.3700	+1.717%	63,923	-44.304%
2026-01-12	2.4100	2.410000	2.200000	2.3300	-2.510%	45,061	-43.348%
2026-01-09	2.3300	2.400000	2.253600	2.3900	+2.137%	83,282	-44.770%
2026-01-08	2.3400	2.350000	2.292700	2.3400	0.000%	41,779	-43.590%
2026-01-07	2.1400	2.350000	2.128700	2.3400	+9.859%	124,348	-43.590%
2026-01-06	2.0600	2.135000	2.000000	2.1300	+3.902%	43,999	-38.028%
2026-01-05	1.9300	2.068500	1.930000	2.0500	+7.895%	70,971	-35.610%
2026-01-02	1.8400	1.990000	1.780400	1.9000	+4.396%	29,958	-30.526%
2025-12-31	1.9200	1.950000	1.690000	1.8200	-5.208%	187,851	-27.473%
2025-12-30	1.9100	1.969900	1.870000	1.9200	-1.538%	93,217	-31.250%
2025-12-29	2.0400	2.040000	1.900000	1.9500	-3.465%	63,217	-32.308%
2025-12-26	2.0300	2.060000	1.970000	2.0200	-1.463%	88,040	-34.653%
2025-12-24	2.0524	2.069900	2.030000	2.0500	-1.124%	30,810	-35.610%
2025-12-23	2.1300	2.130000	2.040000	2.0733	-1.271%	39,896	-36.333%
2025-12-22	2.1000	2.130000	2.060700	2.1000	-0.474%	41,808	-37.143%
2025-12-19	2.1900	2.250000	2.110000	2.1100	-2.315%	43,237	-37.441%
2025-12-18	2.1500	2.270000	2.144400	2.1600	+0.465%	52,587	-38.889%
2025-12-17	2.2300	2.260000	2.101700	2.1500	-0.463%	25,904	-38.605%
2025-12-16	2.1000	2.182800	2.100000	2.1600	+2.370%	20,437	-38.889%
2025-12-15	2.1300	2.170000	2.110000	2.1100	-2.765%	18,029	-37.441%
2025-12-12	2.1800	2.230000	2.100000	2.1700	-0.459%	54,655	-39.171%
2025-12-11	2.1800	2.269900	2.150000	2.1800	+0.926%	48,309	-39.450%
2025-12-10	2.1700	2.240000	2.089900	2.1600	-0.461%	78,182	-38.889%
2025-12-09	2.2450	2.278400	2.170000	2.1700	-3.556%	42,190	-39.171%
2025-12-08	2.2800	2.310000	2.167300	2.2500	0.000%	30,391	-41.333%
2025-12-05	2.1800	2.300000	2.110000	2.2500	+4.651%	63,409	-41.333%
2025-12-04	2.0400	2.170000	2.040000	2.1500	+4.369%	23,487	-38.605%
2025-12-03	2.0750	2.104800	2.030000	2.0600	+0.488%	45,739	-35.922%
2025-12-02	2.0900	2.105000	2.040000	2.0500	-1.914%	73,557	-35.610%
2025-12-01	2.1900	2.190000	2.090000	2.0900	-4.566%	58,883	-36.842%
2025-11-28	2.2800	2.290000	2.120000	2.1900	-2.232%	50,465	-39.726%
2025-11-26	2.1900	2.350000	2.100000	2.2400	+4.673%	94,988	-41.071%
2025-11-25	2.0900	2.171900	2.000000	2.1400	+2.885%	30,950	-38.318%
2025-11-24	1.9800	2.090000	1.880000	2.0800	+6.122%	96,591	-36.538%
2025-11-21	2.0000	2.064900	1.950000	1.9600	-0.508%	73,162	-32.653%
2025-11-20	2.2400	2.320000	1.970000	1.9700	-14.719%	174,852	-32.995%
2025-11-19	2.5500	2.560000	2.142000	2.3100	-5.328%	729,966	-42.857%
2025-11-18	2.3600	2.470000	2.310000	2.4400	+4.946%	87,426	-45.902%
2025-11-17	2.2900	2.385800	2.270100	2.3250	+4.730%	87,485	-43.226%
2025-11-14	2.3000	2.337300	2.210000	2.2200	-4.721%	57,385	-40.541%
2025-11-13	2.3400	2.420000	2.330000	2.3300	-0.427%	41,465	-43.348%
2025-11-12	2.3619	2.420000	2.310000	2.3400	-0.847%	41,371	-43.590%
2025-11-11	2.3700	2.380000	2.320000	2.3600	0.000%	35,160	-44.068%
2025-11-10	2.3700	2.482000	2.350000	2.3600	-0.840%	39,877	-44.068%
2025-11-07	2.5100	2.510000	2.310000	2.3800	-5.556%	69,974	-44.538%
2025-11-06	2.5700	2.580000	2.450100	2.5200	-1.176%	34,144	-47.619%
2025-11-05	2.4400	2.609900	2.432000	2.5500	+1.594%	70,940	-48.235%
2025-11-04	2.5100	2.567700	2.440000	2.5100	-1.181%	116,004	-47.410%
2025-11-03	2.5200	2.550000	2.380100	2.5400	+0.395%	139,551	-48.031%
2025-10-31	2.6600	2.680000	2.450000	2.5300	-3.065%	86,899	-47.826%
2025-10-30	2.4300	2.670000	2.360000	2.6100	+6.322%	549,826	-49.425%
2025-10-29	2.4000	2.530000	2.300000	2.4548	+4.017%	172,362	-46.228%
2025-10-28	2.3700	2.460000	2.360000	2.3600	-3.673%	39,149	-44.068%
2025-10-27	2.4600	2.556200	2.400000	2.4500	-1.606%	99,991	-46.122%
2025-10-24	2.3600	2.550000	2.330000	2.4900	+6.867%	199,130	-46.988%
2025-10-23	2.3300	2.410000	2.280000	2.3300	-0.427%	43,093	-43.348%
2025-10-22	2.4100	2.420000	2.270000	2.3400	-2.500%	64,612	-43.590%
2025-10-21	2.3200	2.430000	2.320000	2.4000	+2.128%	45,233	-45.000%
2025-10-20	2.2300	2.360000	2.210000	2.3500	+5.856%	77,343	-43.830%
2025-10-17	2.3400	2.349900	2.180000	2.2200	-5.932%	71,585	-40.541%
2025-10-16	2.3300	2.470000	2.260100	2.3600	+1.724%	72,631	-44.068%
2025-10-15	2.2400	2.380000	2.210600	2.3200	+3.571%	63,776	-43.103%
2025-10-14	2.2000	2.260000	2.160000	2.2400	+1.818%	34,700	-41.071%
2025-10-13	2.2300	2.250000	2.130000	2.2000	+0.917%	79,327	-40.000%
2025-10-10	2.3100	2.520000	2.150000	2.1800	-6.438%	198,183	-39.450%
2025-10-09	2.5600	2.560000	2.320000	2.3300	-7.905%	157,569	-43.348%
2025-10-08	2.5000	2.620000	2.420000	2.5300	+1.606%	396,079	-47.826%
2025-10-07	2.5400	2.570000	2.476000	2.4900	-2.734%	206,135	-46.988%
2025-10-06	2.5300	2.570000	2.479000	2.5600	+1.186%	194,656	-48.438%
2025-10-03	2.4500	2.570000	2.430000	2.5300	+2.429%	359,335	-47.826%
2025-10-02	2.4200	2.470000	2.420000	2.4700	+0.816%	66,069	-46.559%
2025-10-01	2.3600	2.550000	2.340000	2.4500	+2.941%	177,591	-46.122%
2025-09-30	2.3300	2.400000	2.330000	2.3800	+0.847%	68,555	-44.538%
2025-09-29	2.3700	2.410000	2.335000	2.3600	-2.075%	117,150	-44.068%
2025-09-26	2.3600	2.410000	2.330000	2.4100	+2.119%	130,730	-45.228%
2025-09-25	2.3500	2.400000	2.330000	2.3600	-0.840%	111,908	-44.068%
2025-09-24	2.3400	2.410000	2.330000	2.3800	+1.493%	166,792	-44.538%
2025-09-23	2.3700	2.460000	2.330000	2.3450	-1.055%	181,728	-43.710%
2025-09-22	2.4100	2.430000	2.320000	2.3700	-1.250%	68,146	-44.304%
2025-09-19	2.5100	2.520000	2.290000	2.4000	-3.614%	297,152	-45.000%
2025-09-18	2.4900	2.610000	2.460000	2.4900	-0.400%	162,191	-46.988%
2025-09-17	2.5700	2.619900	2.450000	2.5000	-4.580%	156,016	-47.200%
2025-09-16	2.3300	2.640000	2.330000	2.6200	+11.489%	481,163	-49.618%
2025-09-15	2.3600	2.410000	2.340000	2.3500	-2.490%	49,706	-43.830%
2025-09-12	2.4100	2.420000	2.360000	2.4100	+0.417%	44,749	-45.228%
2025-09-11	2.3000	2.415300	2.300000	2.4000	+2.128%	38,851	-45.000%
2025-09-10	2.3200	2.450000	2.320000	2.3500	-0.844%	56,367	-43.830%
2025-09-09	2.2800	2.430000	2.270000	2.3700	+0.424%	135,877	-44.304%
2025-09-08	2.2600	2.375000	2.260000	2.3600	+1.724%	41,927	-44.068%
2025-09-05	2.2400	2.360000	2.226700	2.3200	+2.203%	53,135	-43.103%
2025-09-04	2.3200	2.353000	2.230000	2.2700	-3.814%	119,218	-41.850%
2025-09-03	2.3500	2.420000	2.350000	2.3600	-2.479%	36,432	-44.068%
2025-09-02	2.4600	2.460000	2.340000	2.4200	-0.820%	65,043	-45.455%
2025-08-29	2.4000	2.520000	2.370000	2.4400	+0.412%	74,065	-45.902%
2025-08-28	2.4800	2.529400	2.400000	2.4300	-1.220%	31,027	-45.679%
2025-08-27	2.4000	2.500000	2.400000	2.4600	+0.820%	50,931	-46.341%
2025-08-26	2.4000	2.500000	2.370100	2.4400	+0.826%	57,092	-45.902%
2025-08-25	2.4500	2.480000	2.400000	2.4200	-2.811%	72,871	-45.455%
2025-08-22	2.3100	2.540000	2.310000	2.4900	+5.957%	119,340	-46.988%
2025-08-21	2.2600	2.410000	2.250000	2.3500	+3.982%	63,244	-43.830%
2025-08-20	2.3000	2.365500	2.260000	2.2600	-3.419%	75,313	-41.593%
2025-08-19	2.3500	2.430000	2.310000	2.3400	-1.681%	56,521	-43.590%
2025-08-18	2.3400	2.445000	2.340000	2.3800	+0.211%	62,352	-44.538%
2025-08-15	2.3800	2.433200	2.330000	2.3750	-2.263%	50,949	-44.421%
2025-08-14	2.3700	2.440000	2.300000	2.4300	+0.413%	63,338	-45.679%
2025-08-13	2.4500	2.525600	2.400100	2.4200	-0.820%	88,685	-45.455%
2025-08-12	2.4000	2.530000	2.400000	2.4400	+1.667%	124,004	-45.902%
2025-08-11	2.3500	2.430000	2.330000	2.4000	+2.128%	66,199	-45.000%
2025-08-08	2.2600	2.350000	2.200000	2.3500	+4.677%	110,495	-43.830%
2025-08-07	2.2200	2.280000	2.210000	2.2450	-1.101%	56,111	-41.203%
2025-08-06	2.4100	2.440000	2.140000	2.2700	-4.622%	172,701	-41.850%
2025-08-05	2.3100	2.390000	2.301200	2.3800	+2.586%	111,279	-44.538%
2025-08-04	2.2200	2.370000	2.200000	2.3200	+5.455%	149,714	-43.103%
2025-08-01	2.1100	2.280862	2.060000	2.2000	-2.222%	103,622	-40.000%
2025-07-31	2.3900	2.449900	2.200000	2.2500	-10.714%	306,208	-41.333%
2025-07-30	2.5900	2.630000	2.400000	2.5200	-3.077%	228,468	-47.619%
2025-07-29	2.7400	2.740000	2.580000	2.6000	-6.137%	163,144	-49.231%
2025-07-28	2.8400	2.890000	2.620000	2.7700	-6.419%	453,686	-52.347%
2025-07-25	2.9800	3.009900	2.920000	2.9600	-1.003%	249,603	-55.405%
2025-07-24	3.0000	3.040000	2.940000	2.9900	-0.664%	125,821	-55.853%
2025-07-23	3.1200	3.139400	2.920100	3.0100	-5.938%	348,477	-56.146%
2025-07-22	3.2200	3.270000	3.150000	3.2000	-1.840%	131,611	-58.750%
2025-07-21	3.2700	3.350000	3.250200	3.2600	-0.610%	63,973	-59.509%
2025-07-18	3.4100	3.485000	3.240000	3.2800	-4.094%	203,337	-59.756%
2025-07-17	3.5300	3.590000	3.340000	3.4200	-3.116%	249,196	-61.404%
2025-07-16	3.2300	3.599600	3.155000	3.5300	+11.356%	482,175	-62.606%
2025-07-15	3.1200	3.300000	3.100000	3.1700	+0.316%	268,794	-58.360%
2025-07-14	3.2100	3.280000	3.090000	3.1600	-1.250%	367,499	-58.228%
2025-07-11	3.0000	3.349900	2.950000	3.2000	+4.918%	479,342	-58.750%
2025-07-10	3.0200	3.130000	3.000000	3.0500	-0.327%	167,371	-56.721%
2025-07-09	2.9000	3.094100	2.890100	3.0600	+3.729%	180,733	-56.863%
2025-07-08	2.8700	2.960000	2.850000	2.9500	+2.431%	86,403	-55.254%
2025-07-07	2.9000	2.929900	2.810000	2.8800	-2.041%	128,090	-54.167%
2025-07-03	3.0300	3.035000	2.900000	2.9400	-2.000%	89,378	-55.102%
2025-07-02	2.8900	3.050000	2.870000	3.0000	+2.740%	402,053	-56.000%
2025-07-01	2.9000	2.920000	2.810100	2.9200	+0.344%	116,994	-54.795%
2025-06-30	2.9700	2.970000	2.840000	2.9100	+0.345%	198,422	-54.639%
2025-06-27	2.9400	2.960000	2.821200	2.9000	-0.685%	131,269	-54.483%
2025-06-26	2.9000	2.950000	2.750000	2.9200	+0.690%	292,605	-54.795%
2025-06-25	2.9700	2.980000	2.800000	2.9000	-1.024%	236,954	-54.483%
2025-06-24	2.9200	2.984900	2.790000	2.9300	-0.678%	325,713	-54.949%
2025-06-23	3.0600	3.060000	2.860000	2.9500	-2.961%	255,689	-55.254%
2025-06-20	3.0600	3.060000	2.930100	3.0400	+0.662%	184,952	-56.579%
2025-06-18	3.0000	3.070000	2.942200	3.0200	+1.684%	294,297	-56.291%
2025-06-17	3.0000	3.061500	2.900000	2.9700	-3.883%	221,869	-55.556%
2025-06-16	3.2100	3.274000	2.980000	3.0900	-4.630%	434,243	-57.282%
2025-06-13	3.3900	3.430300	3.170000	3.2400	+1.567%	755,338	-59.259%
2025-06-12	3.3100	3.350100	3.050000	3.1900	-4.491%	3,660,661	-58.621%
2025-06-11	3.3500	3.399900	3.290000	3.3400	+0.602%	217,265	-60.479%
2025-06-10	3.3900	3.440000	3.280000	3.3200	-3.768%	178,730	-60.241%
2025-06-09	3.6300	3.640000	3.370000	3.4500	-4.696%	199,402	-61.739%
2025-06-06	3.6200	3.760000	3.530000	3.6200	-2.688%	231,757	-63.536%
2025-06-05	3.8500	4.000000	3.680000	3.7200	-6.297%	313,085	-64.516%
2025-06-04	3.9200	4.030000	3.550000	3.9700	+3.655%	682,925	-66.751%
2025-06-03	3.7500	4.300000	3.700000	3.8300	+9.429%	2,477,157	-65.535%
2025-06-02	3.9000	3.911800	3.500000	3.5000	-8.616%	1,103,232	-62.286%
2025-05-30	5.1100	5.200000	3.700100	3.8300	-29.596%	2,033,894	-65.535%
2025-05-29	7.7600	8.220000	5.210000	5.4400	+63.855%	77,823,813	-75.735%
2025-05-28	3.5200	3.520000	3.250000	3.3200	-3.768%	36,704	-60.241%
2025-05-27	3.7400	3.740000	3.361700	3.4500	-5.479%	70,898	-61.739%
2025-05-23	3.5000	3.650000	3.460100	3.6500	+2.528%	47,475	-63.836%
2025-05-22	3.5800	3.600000	3.520000	3.5600	+1.136%	60,847	-62.921%
2025-05-21	3.5300	3.550000	3.450000	3.5200	0.000%	44,035	-62.500%
2025-05-20	3.5600	3.600000	3.340000	3.5200	-2.222%	85,226	-62.500%
2025-05-19	3.5500	3.660000	3.310600	3.6000	+5.882%	169,144	-63.333%
2025-05-16	3.2800	3.480000	3.055800	3.4000	+3.343%	123,141	-61.176%
2025-05-15	3.8300	3.830000	3.160000	3.2900	-14.545%	174,802	-59.878%
2025-05-14	4.0100	4.069000	3.830000	3.8500	-7.895%	239,396	-65.714%
2025-05-13	6.1150	6.120000	3.938300	4.1800	-18.835%	5,786,245	-68.421%
2025-05-12	5.5800	5.789000	5.030000	5.1500	-13.049%	159,669	-74.369%
2025-05-09	4.8600	5.940000	4.680000	5.9229	+21.870%	38,811	-77.714%
2025-05-08	5.0400	5.084100	4.590000	4.8600	-9.396%	53,202	-72.840%
2025-05-07	6.1020	6.102000	4.959900	5.3640	-6.216%	108,524	-75.391%
2025-05-06	6.2910	6.291000	5.688000	5.7195	-6.544%	18,329	-76.921%
2025-05-05	6.2982	6.479100	5.934600	6.1200	+1.493%	12,002	-78.431%
2025-05-02	6.1740	6.331500	5.643000	6.0300	+0.737%	10,085	-78.109%
2025-05-01	6.0300	6.118200	5.942700	5.9859	+0.773%	13,358	-77.948%
2025-04-30	6.0309	6.165000	5.922000	5.9400	-0.692%	7,561	-77.778%
2025-04-29	6.0210	6.209100	5.944500	5.9814	+0.393%	5,901	-77.932%
2025-04-28	6.1209	6.120900	5.814000	5.9580	-2.647%	15,171	-77.845%
2025-04-25	6.1290	6.437700	6.075000	6.1200	-2.940%	5,919	-78.431%
2025-04-24	6.1380	6.305400	5.857200	6.3054	+2.262%	13,598	-79.066%
2025-04-23	6.3090	6.390000	6.040800	6.1659	-0.710%	10,564	-78.592%
2025-04-22	6.1200	6.367500	6.120000	6.2100	+1.560%	10,382	-78.744%
2025-04-21	6.2100	6.331100	6.030900	6.1146	+1.403%	9,365	-78.412%
2025-04-17	6.4800	6.570000	6.000300	6.0300	-5.634%	15,807	-78.109%
2025-04-16	6.9210	6.921000	6.390000	6.3900	-6.579%	15,958	-79.343%
2025-04-15	7.3980	7.398000	6.833300	6.8400	-3.676%	7,931	-80.702%
2025-04-14	7.1514	7.555500	6.745500	7.1010	+2.842%	12,421	-81.411%
2025-04-11	7.2000	7.307100	6.570000	6.9048	-0.364%	11,275	-80.883%
2025-04-10	7.2990	7.650000	6.485400	6.9300	-3.145%	20,608	-80.952%
2025-04-09	7.8300	7.830000	7.023200	7.1550	-9.680%	24,078	-81.551%
2025-04-08	8.8200	8.820000	7.740000	7.9218	-5.243%	10,064	-83.337%
2025-04-07	8.5392	8.550000	7.830000	8.3601	-5.475%	9,326	-84.211%
2025-04-04	9.1800	9.450000	8.460000	8.8443	-3.657%	11,808	-85.075%
2025-04-03	9.1800	9.450000	8.550000	9.1800	-1.923%	9,215	-85.621%
2025-04-02	8.8767	9.450000	8.550000	9.3600	+4.512%	16,125	-85.897%
2025-04-01	8.6409	9.000000	8.640900	8.9559	+4.935%	11,509	-85.261%
2025-03-31	9.3600	9.360000	8.527500	8.5347	-10.538%	25,901	-84.534%
2025-03-28	9.9000	9.900000	8.987400	9.5400	-3.636%	16,627	-86.164%
2025-03-27	9.0000	9.900000	8.730000	9.9000	+10.000%	20,343	-86.667%
2025-03-26	9.1800	9.183600	8.716500	9.0000	-0.990%	11,181	-85.333%
2025-03-25	10.1700	10.170000	8.576100	9.0900	-0.980%	38,061	-85.479%
2025-03-24	9.4500	9.450000	9.000000	9.1800	+0.990%	21,447	-85.621%
2025-03-21	8.9595	9.270000	8.526600	9.0900	+3.240%	22,055	-85.479%
2025-03-20	8.7300	8.862300	8.371800	8.8047	+2.903%	13,140	-85.008%
2025-03-19	8.7300	9.056700	8.105400	8.5563	+1.149%	21,343	-84.573%
2025-03-18	8.1000	9.000000	7.425000	8.4591	+5.028%	70,662	-84.396%
2025-03-17	6.4089	8.076600	6.408900	8.0541	+32.147%	107,125	-83.611%
2025-03-14	6.1821	6.298200	5.784300	6.0948	-1.812%	7,055	-78.342%
2025-03-13	6.1191	6.388200	6.030900	6.2073	+2.940%	7,449	-78.735%
2025-03-12	6.2100	6.448100	5.947200	6.0300	-4.011%	18,675	-78.109%
2025-03-11	6.4395	6.642000	5.940000	6.2820	-1.510%	13,510	-78.988%
2025-03-10	6.8400	6.927300	6.210000	6.3783	-6.750%	10,243	-79.305%
2025-03-07	6.9300	6.930000	6.482500	6.8400	+5.556%	12,337	-80.702%
2025-03-06	6.4800	6.741000	6.246000	6.4800	-1.907%	9,889	-79.630%
2025-03-05	6.5700	6.732000	6.300000	6.6060	+1.241%	9,406	-80.018%
2025-03-04	6.6240	6.795000	6.165900	6.5250	-4.050%	13,251	-79.770%
2025-03-03	7.2000	7.515000	6.594300	6.8004	-7.854%	18,687	-80.589%
2025-02-28	7.7409	7.740900	7.110000	7.3800	-2.090%	13,541	-82.114%
2025-02-27	7.6824	8.100000	7.537500	7.5375	-3.123%	21,649	-82.488%
2025-02-26	7.8129	8.334000	7.677000	7.7805	+1.467%	11,349	-83.035%
2025-02-25	7.8300	7.871400	7.292700	7.6680	-4.495%	26,345	-82.786%
2025-02-24	8.6400	8.910000	7.290000	8.0289	-6.840%	24,973	-83.559%
2025-02-21	9.0900	9.090000	8.550900	8.6184	-6.118%	37,799	-84.684%
2025-02-20	8.8650	9.360000	8.820000	9.1800	+0.990%	62,475	-85.621%
2025-02-19	10.2600	10.350000	8.287200	9.0900	-6.481%	1,603,903	-85.479%
2025-02-18	9.9000	9.900000	9.648900	9.7200	-0.917%	4,346	-86.420%
2025-02-14	10.0800	10.128600	9.810000	9.8100	+0.926%	4,559	-86.544%
2025-02-13	9.8100	9.990000	9.540000	9.7200	-0.917%	9,176	-86.420%
2025-02-12	9.8100	10.080000	9.453600	9.8100	0.000%	11,845	-86.544%
2025-02-11	10.1700	10.170000	9.630000	9.8100	-3.111%	10,893	-86.544%
2025-02-10	10.3500	10.350000	9.810000	10.1250	-1.316%	10,219	-86.963%
2025-02-07	10.6200	10.710000	10.080000	10.2600	-4.202%	5,068	-87.135%
2025-02-06	10.7100	10.710000	10.440000	10.7100	0.000%	6,356	-87.675%
2025-02-05	10.3500	10.710000	10.170000	10.7100	+4.386%	5,170	-87.675%

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

ALZN
Alzamend Neuro, Inc. Common Stock
stock NASDAQ