Dark

ALZN
Alzamend Neuro, Inc. Common Stock
stock NASDAQ

At Close

May 12, 2026 3:59:30 PM EDT

1.02USD-2.867%(-0.03)22,448

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2026 8:23:30 AM EDT

1.05USD0.000%(0.00)400

After-hours

May 12, 2026 4:26:30 PM EDT

1.03USD+0.990%(+0.01)5,430

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-12	1.0400	1.059900	1.010100	1.0200	-2.857%	22,448	0.000%
2026-05-11	1.0300	1.090000	1.030000	1.0500	-1.869%	57,081	-2.857%
2026-05-08	1.0200	1.080000	1.010000	1.0700	+0.943%	44,156	-4.673%
2026-05-07	1.0850	1.090000	1.060000	1.0600	-3.636%	37,860	-3.774%
2026-05-06	1.0700	1.100000	1.070000	1.1000	+2.804%	52,124	-7.273%
2026-05-05	1.1000	1.120000	1.060000	1.0700	-3.604%	67,290	-4.673%
2026-05-04	1.1200	1.150000	1.110000	1.1100	-0.893%	23,999	-8.108%
2026-05-01	1.1100	1.160000	1.080000	1.1200	-1.754%	30,192	-8.929%
2026-04-30	1.0400	1.140000	1.025700	1.1400	+7.547%	43,625	-10.526%
2026-04-29	1.0700	1.110000	1.027500	1.0600	-3.636%	91,098	-3.774%
2026-04-28	1.0800	1.110000	1.044000	1.1000	+1.852%	20,907	-7.273%
2026-04-27	1.1000	1.110000	1.070000	1.0800	-2.703%	22,580	-5.556%
2026-04-24	1.1500	1.165000	1.072700	1.1100	-1.770%	51,924	-8.108%
2026-04-23	1.1800	1.210000	1.070000	1.1300	+2.727%	65,450	-9.735%
2026-04-22	1.1000	1.114800	1.032800	1.1000	+2.804%	58,046	-7.273%
2026-04-21	1.0800	1.140000	1.061500	1.0700	-3.604%	47,812	-4.673%
2026-04-20	1.1300	1.130000	1.057600	1.1100	-0.893%	22,249	-8.108%
2026-04-17	1.0300	1.150000	1.000000	1.1200	+12.000%	168,113	-8.929%
2026-04-16	0.9996	1.010000	0.970100	1.0000	-1.961%	49,320	+2.000%
2026-04-15	1.0600	1.060000	0.990000	1.0200	-1.923%	52,926	0.000%
2026-04-14	0.8804	1.070000	0.861000	1.0400	+15.684%	375,023	-1.923%
2026-04-13	0.8500	0.900000	0.840000	0.8990	+4.840%	59,634	+13.459%
2026-04-10	0.9050	0.930000	0.850000	0.8575	-4.986%	72,873	+18.950%
2026-04-09	0.9300	0.969900	0.900000	0.9025	-3.082%	58,337	+13.019%
2026-04-08	0.9420	1.050000	0.890101	0.9312	+0.496%	62,682	+9.536%
2026-04-07	0.9501	0.950900	0.881200	0.9266	-2.473%	80,286	+10.080%
2026-04-06	0.9900	1.044500	0.940500	0.9501	-4.980%	65,200	+7.357%
2026-04-02	1.0100	1.029900	0.980000	0.9999	-1.971%	96,009	+2.010%
2026-04-01	1.0800	1.090000	1.000100	1.0200	-3.774%	82,081	0.000%
2026-03-31	1.0400	1.120000	1.020000	1.0600	0.000%	138,244	-3.774%
2026-03-30	1.0200	1.100000	0.980000	1.0600	+0.952%	167,348	-3.774%
2026-03-27	1.4400	1.440000	1.010000	1.0500	-30.000%	700,062	-2.857%
2026-03-26	1.8400	1.910000	1.460000	1.5000	-22.280%	2,211,590	-32.000%
2026-03-25	1.8100	1.930000	1.800000	1.9300	+7.222%	49,979	-47.150%
2026-03-24	1.8600	1.860000	1.760000	1.8000	-3.226%	66,306	-43.333%
2026-03-23	1.8300	1.889900	1.800000	1.8600	+1.639%	36,743	-45.161%
2026-03-20	1.8500	1.880000	1.710000	1.8300	-3.175%	123,534	-44.262%
2026-03-19	1.9600	1.960000	1.760000	1.8900	-1.563%	91,835	-46.032%
2026-03-18	1.9000	1.930000	1.821000	1.9200	+3.226%	75,941	-46.875%
2026-03-17	2.1200	2.190000	1.820000	1.8600	-11.429%	387,837	-45.161%
2026-03-16	2.2450	2.356500	2.050000	2.1000	+2.941%	828,530	-51.429%
2026-03-13	2.0600	2.115500	2.020000	2.0400	-2.392%	58,435	-50.000%
2026-03-12	2.1500	2.170000	2.050600	2.0900	-4.128%	44,900	-51.196%
2026-03-11	2.1500	2.221900	2.022000	2.1800	+1.869%	57,330	-53.211%
2026-03-10	2.0900	2.230100	2.090000	2.1400	+1.905%	71,200	-52.336%
2026-03-09	2.0400	2.270000	1.990800	2.1000	+6.061%	103,798	-51.429%
2026-03-06	1.9065	2.023600	1.890100	1.9800	+1.538%	29,977	-48.485%
2026-03-05	1.9800	2.000100	1.914100	1.9500	-1.515%	39,842	-47.692%
2026-03-04	1.8900	2.060000	1.870000	1.9800	+5.319%	40,068	-48.485%
2026-03-03	1.9800	1.980300	1.880000	1.8800	-6.468%	44,746	-45.745%
2026-03-02	1.9500	2.030000	1.930000	2.0100	0.000%	38,321	-49.254%
2026-02-27	2.0600	2.080000	1.970000	2.0100	-3.365%	51,486	-49.254%
2026-02-26	2.1300	2.170500	2.040000	2.0800	-1.887%	48,969	-50.962%
2026-02-25	2.0550	2.170000	2.055000	2.1200	+1.435%	42,626	-51.887%
2026-02-24	2.0400	2.150000	2.030000	2.0900	+2.956%	56,496	-51.196%
2026-02-23	1.9900	2.060000	1.950000	2.0300	+3.046%	38,129	-49.754%
2026-02-20	2.0000	2.050000	1.940000	1.9700	-2.475%	47,022	-48.223%
2026-02-19	1.8900	2.060000	1.835000	2.0200	+10.383%	107,645	-49.505%
2026-02-18	1.6400	1.950000	1.635000	1.8300	+10.909%	264,435	-44.262%
2026-02-17	1.6700	1.710000	1.580000	1.6500	+1.227%	97,945	-38.182%
2026-02-13	1.6700	1.749900	1.610000	1.6300	-1.212%	86,997	-37.423%
2026-02-12	1.8100	1.810000	1.620000	1.6500	-7.303%	89,748	-38.182%
2026-02-11	1.9101	1.938800	1.580000	1.7800	-7.292%	145,274	-42.697%
2026-02-10	1.9700	2.107600	1.920000	1.9200	-2.538%	53,845	-46.875%
2026-02-09	2.0500	2.055000	1.920000	1.9700	-0.505%	67,456	-48.223%
2026-02-06	1.8700	2.069900	1.870000	1.9800	+5.882%	72,283	-48.485%
2026-02-05	2.1000	2.140000	1.820000	1.8700	-10.096%	107,898	-45.455%
2026-02-04	2.0800	2.189100	2.052300	2.0800	-0.478%	33,701	-50.962%
2026-02-03	2.1700	2.232900	2.080000	2.0900	-3.687%	39,499	-51.196%
2026-02-02	2.1400	2.211300	2.132500	2.1700	+0.930%	35,155	-52.995%
2026-01-30	2.0300	2.210000	2.020000	2.1500	+6.436%	59,488	-52.558%
2026-01-29	2.1500	2.150000	2.010000	2.0200	-6.481%	78,118	-49.505%
2026-01-28	2.1600	2.230000	2.130000	2.1600	-0.917%	79,428	-52.778%
2026-01-27	2.1750	2.230000	2.130100	2.1800	+1.395%	48,763	-53.211%
2026-01-26	2.2000	2.260000	2.140000	2.1500	-2.273%	72,279	-52.558%
2026-01-23	2.3500	2.362200	2.200000	2.2000	-3.509%	128,062	-53.636%
2026-01-22	2.3600	2.535000	2.280000	2.2800	-6.173%	524,467	-55.263%
2026-01-21	2.4000	2.440000	2.355800	2.4300	+0.413%	80,755	-58.025%
2026-01-20	2.3400	2.420000	2.310000	2.4200	+2.979%	83,372	-57.851%
2026-01-16	2.2000	2.400000	2.132300	2.3500	+4.444%	83,965	-56.596%
2026-01-15	2.2700	2.329400	2.240000	2.2500	-0.881%	19,834	-54.667%
2026-01-14	2.3500	2.368800	2.266000	2.2700	-4.219%	24,210	-55.066%
2026-01-13	2.3700	2.410000	2.330000	2.3700	+1.717%	63,923	-56.962%
2026-01-12	2.4100	2.410000	2.200000	2.3300	-2.510%	45,061	-56.223%
2026-01-09	2.3300	2.400000	2.253600	2.3900	+2.137%	83,282	-57.322%
2026-01-08	2.3400	2.350000	2.292700	2.3400	0.000%	41,779	-56.410%
2026-01-07	2.1400	2.350000	2.128700	2.3400	+9.859%	124,348	-56.410%
2026-01-06	2.0600	2.135000	2.000000	2.1300	+3.902%	43,999	-52.113%
2026-01-05	1.9300	2.068500	1.930000	2.0500	+7.895%	70,971	-50.244%
2026-01-02	1.8400	1.990000	1.780400	1.9000	+4.396%	29,958	-46.316%
2025-12-31	1.9200	1.950000	1.690000	1.8200	-5.208%	187,851	-43.956%
2025-12-30	1.9100	1.969900	1.870000	1.9200	-1.538%	93,217	-46.875%
2025-12-29	2.0400	2.040000	1.900000	1.9500	-3.465%	63,217	-47.692%
2025-12-26	2.0300	2.060000	1.970000	2.0200	-1.463%	88,040	-49.505%
2025-12-24	2.0524	2.069900	2.030000	2.0500	-1.124%	30,810	-50.244%
2025-12-23	2.1300	2.130000	2.040000	2.0733	-1.271%	39,896	-50.803%
2025-12-22	2.1000	2.130000	2.060700	2.1000	-0.474%	41,808	-51.429%
2025-12-19	2.1900	2.250000	2.110000	2.1100	-2.315%	43,237	-51.659%
2025-12-18	2.1500	2.270000	2.144400	2.1600	+0.465%	52,587	-52.778%
2025-12-17	2.2300	2.260000	2.101700	2.1500	-0.463%	25,904	-52.558%
2025-12-16	2.1000	2.182800	2.100000	2.1600	+2.370%	20,437	-52.778%
2025-12-15	2.1300	2.170000	2.110000	2.1100	-2.765%	18,029	-51.659%
2025-12-12	2.1800	2.230000	2.100000	2.1700	-0.459%	54,655	-52.995%
2025-12-11	2.1800	2.269900	2.150000	2.1800	+0.926%	48,309	-53.211%
2025-12-10	2.1700	2.240000	2.089900	2.1600	-0.461%	78,182	-52.778%
2025-12-09	2.2450	2.278400	2.170000	2.1700	-3.556%	42,190	-52.995%
2025-12-08	2.2800	2.310000	2.167300	2.2500	0.000%	30,391	-54.667%
2025-12-05	2.1800	2.300000	2.110000	2.2500	+4.651%	63,409	-54.667%
2025-12-04	2.0400	2.170000	2.040000	2.1500	+4.369%	23,487	-52.558%
2025-12-03	2.0750	2.104800	2.030000	2.0600	+0.488%	45,739	-50.485%
2025-12-02	2.0900	2.105000	2.040000	2.0500	-1.914%	73,557	-50.244%
2025-12-01	2.1900	2.190000	2.090000	2.0900	-4.566%	58,883	-51.196%
2025-11-28	2.2800	2.290000	2.120000	2.1900	-2.232%	50,465	-53.425%
2025-11-26	2.1900	2.350000	2.100000	2.2400	+4.673%	94,988	-54.464%
2025-11-25	2.0900	2.171900	2.000000	2.1400	+2.885%	30,950	-52.336%
2025-11-24	1.9800	2.090000	1.880000	2.0800	+6.122%	96,591	-50.962%
2025-11-21	2.0000	2.064900	1.950000	1.9600	-0.508%	73,162	-47.959%
2025-11-20	2.2400	2.320000	1.970000	1.9700	-14.719%	174,852	-48.223%
2025-11-19	2.5500	2.560000	2.142000	2.3100	-5.328%	729,966	-55.844%
2025-11-18	2.3600	2.470000	2.310000	2.4400	+4.946%	87,426	-58.197%
2025-11-17	2.2900	2.385800	2.270100	2.3250	+4.730%	87,485	-56.129%
2025-11-14	2.3000	2.337300	2.210000	2.2200	-4.721%	57,385	-54.054%
2025-11-13	2.3400	2.420000	2.330000	2.3300	-0.427%	41,465	-56.223%
2025-11-12	2.3619	2.420000	2.310000	2.3400	-0.847%	41,371	-56.410%
2025-11-11	2.3700	2.380000	2.320000	2.3600	0.000%	35,160	-56.780%
2025-11-10	2.3700	2.482000	2.350000	2.3600	-0.840%	39,877	-56.780%
2025-11-07	2.5100	2.510000	2.310000	2.3800	-5.556%	69,974	-57.143%
2025-11-06	2.5700	2.580000	2.450100	2.5200	-1.176%	34,144	-59.524%
2025-11-05	2.4400	2.609900	2.432000	2.5500	+1.594%	70,940	-60.000%
2025-11-04	2.5100	2.567700	2.440000	2.5100	-1.181%	116,004	-59.363%
2025-11-03	2.5200	2.550000	2.380100	2.5400	+0.395%	139,551	-59.843%
2025-10-31	2.6600	2.680000	2.450000	2.5300	-3.065%	86,899	-59.684%
2025-10-30	2.4300	2.670000	2.360000	2.6100	+6.322%	549,826	-60.920%
2025-10-29	2.4000	2.530000	2.300000	2.4548	+4.017%	172,362	-58.449%
2025-10-28	2.3700	2.460000	2.360000	2.3600	-3.673%	39,149	-56.780%
2025-10-27	2.4600	2.556200	2.400000	2.4500	-1.606%	99,991	-58.367%
2025-10-24	2.3600	2.550000	2.330000	2.4900	+6.867%	199,130	-59.036%
2025-10-23	2.3300	2.410000	2.280000	2.3300	-0.427%	43,093	-56.223%
2025-10-22	2.4100	2.420000	2.270000	2.3400	-2.500%	64,612	-56.410%
2025-10-21	2.3200	2.430000	2.320000	2.4000	+2.128%	45,233	-57.500%
2025-10-20	2.2300	2.360000	2.210000	2.3500	+5.856%	77,343	-56.596%
2025-10-17	2.3400	2.349900	2.180000	2.2200	-5.932%	71,585	-54.054%
2025-10-16	2.3300	2.470000	2.260100	2.3600	+1.724%	72,631	-56.780%
2025-10-15	2.2400	2.380000	2.210600	2.3200	+3.571%	63,776	-56.034%
2025-10-14	2.2000	2.260000	2.160000	2.2400	+1.818%	34,700	-54.464%
2025-10-13	2.2300	2.250000	2.130000	2.2000	+0.917%	79,327	-53.636%
2025-10-10	2.3100	2.520000	2.150000	2.1800	-6.438%	198,183	-53.211%
2025-10-09	2.5600	2.560000	2.320000	2.3300	-7.905%	157,569	-56.223%
2025-10-08	2.5000	2.620000	2.420000	2.5300	+1.606%	396,079	-59.684%
2025-10-07	2.5400	2.570000	2.476000	2.4900	-2.734%	206,135	-59.036%
2025-10-06	2.5300	2.570000	2.479000	2.5600	+1.186%	194,656	-60.156%
2025-10-03	2.4500	2.570000	2.430000	2.5300	+2.429%	359,335	-59.684%
2025-10-02	2.4200	2.470000	2.420000	2.4700	+0.816%	66,069	-58.704%
2025-10-01	2.3600	2.550000	2.340000	2.4500	+2.941%	177,591	-58.367%
2025-09-30	2.3300	2.400000	2.330000	2.3800	+0.847%	68,555	-57.143%
2025-09-29	2.3700	2.410000	2.335000	2.3600	-2.075%	117,150	-56.780%
2025-09-26	2.3600	2.410000	2.330000	2.4100	+2.119%	130,730	-57.676%
2025-09-25	2.3500	2.400000	2.330000	2.3600	-0.840%	111,908	-56.780%
2025-09-24	2.3400	2.410000	2.330000	2.3800	+1.493%	166,792	-57.143%
2025-09-23	2.3700	2.460000	2.330000	2.3450	-1.055%	181,728	-56.503%
2025-09-22	2.4100	2.430000	2.320000	2.3700	-1.250%	68,146	-56.962%
2025-09-19	2.5100	2.520000	2.290000	2.4000	-3.614%	297,152	-57.500%
2025-09-18	2.4900	2.610000	2.460000	2.4900	-0.400%	162,191	-59.036%
2025-09-17	2.5700	2.619900	2.450000	2.5000	-4.580%	156,016	-59.200%
2025-09-16	2.3300	2.640000	2.330000	2.6200	+11.489%	481,163	-61.069%
2025-09-15	2.3600	2.410000	2.340000	2.3500	-2.490%	49,706	-56.596%
2025-09-12	2.4100	2.420000	2.360000	2.4100	+0.417%	44,749	-57.676%
2025-09-11	2.3000	2.415300	2.300000	2.4000	+2.128%	38,851	-57.500%
2025-09-10	2.3200	2.450000	2.320000	2.3500	-0.844%	56,367	-56.596%
2025-09-09	2.2800	2.430000	2.270000	2.3700	+0.424%	135,877	-56.962%
2025-09-08	2.2600	2.375000	2.260000	2.3600	+1.724%	41,927	-56.780%
2025-09-05	2.2400	2.360000	2.226700	2.3200	+2.203%	53,135	-56.034%
2025-09-04	2.3200	2.353000	2.230000	2.2700	-3.814%	119,218	-55.066%
2025-09-03	2.3500	2.420000	2.350000	2.3600	-2.479%	36,432	-56.780%
2025-09-02	2.4600	2.460000	2.340000	2.4200	-0.820%	65,043	-57.851%
2025-08-29	2.4000	2.520000	2.370000	2.4400	+0.412%	74,065	-58.197%
2025-08-28	2.4800	2.529400	2.400000	2.4300	-1.220%	31,027	-58.025%
2025-08-27	2.4000	2.500000	2.400000	2.4600	+0.820%	50,931	-58.537%
2025-08-26	2.4000	2.500000	2.370100	2.4400	+0.826%	57,092	-58.197%
2025-08-25	2.4500	2.480000	2.400000	2.4200	-2.811%	72,871	-57.851%
2025-08-22	2.3100	2.540000	2.310000	2.4900	+5.957%	119,340	-59.036%
2025-08-21	2.2600	2.410000	2.250000	2.3500	+3.982%	63,244	-56.596%
2025-08-20	2.3000	2.365500	2.260000	2.2600	-3.419%	75,313	-54.867%
2025-08-19	2.3500	2.430000	2.310000	2.3400	-1.681%	56,521	-56.410%
2025-08-18	2.3400	2.445000	2.340000	2.3800	+0.211%	62,352	-57.143%
2025-08-15	2.3800	2.433200	2.330000	2.3750	-2.263%	50,949	-57.053%
2025-08-14	2.3700	2.440000	2.300000	2.4300	+0.413%	63,338	-58.025%
2025-08-13	2.4500	2.525600	2.400100	2.4200	-0.820%	88,685	-57.851%
2025-08-12	2.4000	2.530000	2.400000	2.4400	+1.667%	124,004	-58.197%
2025-08-11	2.3500	2.430000	2.330000	2.4000	+2.128%	66,199	-57.500%
2025-08-08	2.2600	2.350000	2.200000	2.3500	+4.677%	110,495	-56.596%
2025-08-07	2.2200	2.280000	2.210000	2.2450	-1.101%	56,111	-54.566%
2025-08-06	2.4100	2.440000	2.140000	2.2700	-4.622%	172,701	-55.066%
2025-08-05	2.3100	2.390000	2.301200	2.3800	+2.586%	111,279	-57.143%
2025-08-04	2.2200	2.370000	2.200000	2.3200	+5.455%	149,714	-56.034%
2025-08-01	2.1100	2.280862	2.060000	2.2000	-2.222%	103,622	-53.636%
2025-07-31	2.3900	2.449900	2.200000	2.2500	-10.714%	306,208	-54.667%
2025-07-30	2.5900	2.630000	2.400000	2.5200	-3.077%	228,468	-59.524%
2025-07-29	2.7400	2.740000	2.580000	2.6000	-6.137%	163,144	-60.769%
2025-07-28	2.8400	2.890000	2.620000	2.7700	-6.419%	453,686	-63.177%
2025-07-25	2.9800	3.009900	2.920000	2.9600	-1.003%	249,603	-65.541%
2025-07-24	3.0000	3.040000	2.940000	2.9900	-0.664%	125,821	-65.886%
2025-07-23	3.1200	3.139400	2.920100	3.0100	-5.938%	348,477	-66.113%
2025-07-22	3.2200	3.270000	3.150000	3.2000	-1.840%	131,611	-68.125%
2025-07-21	3.2700	3.350000	3.250200	3.2600	-0.610%	63,973	-68.712%
2025-07-18	3.4100	3.485000	3.240000	3.2800	-4.094%	203,337	-68.902%
2025-07-17	3.5300	3.590000	3.340000	3.4200	-3.116%	249,196	-70.175%
2025-07-16	3.2300	3.599600	3.155000	3.5300	+11.356%	482,175	-71.105%
2025-07-15	3.1200	3.300000	3.100000	3.1700	+0.316%	268,794	-67.823%
2025-07-14	3.2100	3.280000	3.090000	3.1600	-1.250%	367,499	-67.722%
2025-07-11	3.0000	3.349900	2.950000	3.2000	+4.918%	479,342	-68.125%
2025-07-10	3.0200	3.130000	3.000000	3.0500	-0.327%	167,371	-66.557%
2025-07-09	2.9000	3.094100	2.890100	3.0600	+3.729%	180,733	-66.667%
2025-07-08	2.8700	2.960000	2.850000	2.9500	+2.431%	86,403	-65.424%
2025-07-07	2.9000	2.929900	2.810000	2.8800	-2.041%	128,090	-64.583%
2025-07-03	3.0300	3.035000	2.900000	2.9400	-2.000%	89,378	-65.306%
2025-07-02	2.8900	3.050000	2.870000	3.0000	+2.740%	402,053	-66.000%
2025-07-01	2.9000	2.920000	2.810100	2.9200	+0.344%	116,994	-65.068%
2025-06-30	2.9700	2.970000	2.840000	2.9100	+0.345%	198,422	-64.948%
2025-06-27	2.9400	2.960000	2.821200	2.9000	-0.685%	131,269	-64.828%
2025-06-26	2.9000	2.950000	2.750000	2.9200	+0.690%	292,605	-65.068%
2025-06-25	2.9700	2.980000	2.800000	2.9000	-1.024%	236,954	-64.828%
2025-06-24	2.9200	2.984900	2.790000	2.9300	-0.678%	325,713	-65.188%
2025-06-23	3.0600	3.060000	2.860000	2.9500	-2.961%	255,689	-65.424%
2025-06-20	3.0600	3.060000	2.930100	3.0400	+0.662%	184,952	-66.447%
2025-06-18	3.0000	3.070000	2.942200	3.0200	+1.684%	294,297	-66.225%
2025-06-17	3.0000	3.061500	2.900000	2.9700	-3.883%	221,869	-65.657%
2025-06-16	3.2100	3.274000	2.980000	3.0900	-4.630%	434,243	-66.990%
2025-06-13	3.3900	3.430300	3.170000	3.2400	+1.567%	755,338	-68.519%
2025-06-12	3.3100	3.350100	3.050000	3.1900	-4.491%	3,660,661	-68.025%
2025-06-11	3.3500	3.399900	3.290000	3.3400	+0.602%	217,265	-69.461%
2025-06-10	3.3900	3.440000	3.280000	3.3200	-3.768%	178,730	-69.277%
2025-06-09	3.6300	3.640000	3.370000	3.4500	-4.696%	199,402	-70.435%
2025-06-06	3.6200	3.760000	3.530000	3.6200	-2.688%	231,757	-71.823%
2025-06-05	3.8500	4.000000	3.680000	3.7200	-6.297%	313,085	-72.581%
2025-06-04	3.9200	4.030000	3.550000	3.9700	+3.655%	682,925	-74.307%
2025-06-03	3.7500	4.300000	3.700000	3.8300	+9.429%	2,477,157	-73.368%
2025-06-02	3.9000	3.911800	3.500000	3.5000	-8.616%	1,103,232	-70.857%
2025-05-30	5.1100	5.200000	3.700100	3.8300	-29.596%	2,033,894	-73.368%
2025-05-29	7.7600	8.220000	5.210000	5.4400	+63.855%	77,823,813	-81.250%
2025-05-28	3.5200	3.520000	3.250000	3.3200	-3.768%	36,704	-69.277%
2025-05-27	3.7400	3.740000	3.361700	3.4500	-5.479%	70,898	-70.435%
2025-05-23	3.5000	3.650000	3.460100	3.6500	+2.528%	47,475	-72.055%
2025-05-22	3.5800	3.600000	3.520000	3.5600	+1.136%	60,847	-71.348%
2025-05-21	3.5300	3.550000	3.450000	3.5200	0.000%	44,035	-71.023%
2025-05-20	3.5600	3.600000	3.340000	3.5200	-2.222%	85,226	-71.023%
2025-05-19	3.5500	3.660000	3.310600	3.6000	+5.882%	169,144	-71.667%
2025-05-16	3.2800	3.480000	3.055800	3.4000	+3.343%	123,141	-70.000%
2025-05-15	3.8300	3.830000	3.160000	3.2900	-14.545%	174,802	-68.997%
2025-05-14	4.0100	4.069000	3.830000	3.8500	-7.895%	239,396	-73.506%
2025-05-13	6.1150	6.120000	3.938300	4.1800	-18.835%	5,786,245	-75.598%
2025-05-12	5.5800	5.789000	5.030000	5.1500	-13.049%	159,669	-80.194%
2025-05-09	4.8600	5.940000	4.680000	5.9229	+21.870%	38,811	-82.779%
2025-05-08	5.0400	5.084100	4.590000	4.8600	-9.396%	53,202	-79.012%
2025-05-07	6.1020	6.102000	4.959900	5.3640	-6.216%	108,524	-80.984%
2025-05-06	6.2910	6.291000	5.688000	5.7195	-6.544%	18,329	-82.166%
2025-05-05	6.2982	6.479100	5.934600	6.1200	+1.493%	12,002	-83.333%
2025-05-02	6.1740	6.331500	5.643000	6.0300	+0.737%	10,085	-83.085%
2025-05-01	6.0300	6.118200	5.942700	5.9859	+0.773%	13,358	-82.960%
2025-04-30	6.0309	6.165000	5.922000	5.9400	-0.692%	7,561	-82.828%
2025-04-29	6.0210	6.209100	5.944500	5.9814	+0.393%	5,901	-82.947%
2025-04-28	6.1209	6.120900	5.814000	5.9580	-2.647%	15,171	-82.880%
2025-04-25	6.1290	6.437700	6.075000	6.1200	-2.940%	5,919	-83.333%
2025-04-24	6.1380	6.305400	5.857200	6.3054	+2.262%	13,598	-83.823%
2025-04-23	6.3090	6.390000	6.040800	6.1659	-0.710%	10,564	-83.457%
2025-04-22	6.1200	6.367500	6.120000	6.2100	+1.560%	10,382	-83.575%
2025-04-21	6.2100	6.331100	6.030900	6.1146	+1.403%	9,365	-83.319%
2025-04-17	6.4800	6.570000	6.000300	6.0300	-5.634%	15,807	-83.085%
2025-04-16	6.9210	6.921000	6.390000	6.3900	-6.579%	15,958	-84.038%
2025-04-15	7.3980	7.398000	6.833300	6.8400	-3.676%	7,931	-85.088%
2025-04-14	7.1514	7.555500	6.745500	7.1010	+2.842%	12,421	-85.636%
2025-04-11	7.2000	7.307100	6.570000	6.9048	-0.364%	11,275	-85.228%
2025-04-10	7.2990	7.650000	6.485400	6.9300	-3.145%	20,608	-85.281%
2025-04-09	7.8300	7.830000	7.023200	7.1550	-9.680%	24,078	-85.744%
2025-04-08	8.8200	8.820000	7.740000	7.9218	-5.243%	10,064	-87.124%
2025-04-07	8.5392	8.550000	7.830000	8.3601	-5.475%	9,326	-87.799%
2025-04-04	9.1800	9.450000	8.460000	8.8443	-3.657%	11,808	-88.467%
2025-04-03	9.1800	9.450000	8.550000	9.1800	-1.923%	9,215	-88.889%
2025-04-02	8.8767	9.450000	8.550000	9.3600	+4.512%	16,125	-89.103%
2025-04-01	8.6409	9.000000	8.640900	8.9559	+4.935%	11,509	-88.611%
2025-03-31	9.3600	9.360000	8.527500	8.5347	-10.538%	25,901	-88.049%
2025-03-28	9.9000	9.900000	8.987400	9.5400	-3.636%	16,627	-89.308%
2025-03-27	9.0000	9.900000	8.730000	9.9000	+10.000%	20,343	-89.697%
2025-03-26	9.1800	9.183600	8.716500	9.0000	-0.990%	11,181	-88.667%
2025-03-25	10.1700	10.170000	8.576100	9.0900	-0.980%	38,061	-88.779%
2025-03-24	9.4500	9.450000	9.000000	9.1800	+0.990%	21,447	-88.889%
2025-03-21	8.9595	9.270000	8.526600	9.0900	+3.240%	22,055	-88.779%
2025-03-20	8.7300	8.862300	8.371800	8.8047	+2.903%	13,140	-88.415%
2025-03-19	8.7300	9.056700	8.105400	8.5563	+1.149%	21,343	-88.079%
2025-03-18	8.1000	9.000000	7.425000	8.4591	+5.028%	70,662	-87.942%
2025-03-17	6.4089	8.076600	6.408900	8.0541	+32.147%	107,125	-87.336%
2025-03-14	6.1821	6.298200	5.784300	6.0948	-1.812%	7,055	-83.264%
2025-03-13	6.1191	6.388200	6.030900	6.2073	+2.940%	7,449	-83.568%
2025-03-12	6.2100	6.448100	5.947200	6.0300	-4.011%	18,675	-83.085%
2025-03-11	6.4395	6.642000	5.940000	6.2820	-1.510%	13,510	-83.763%
2025-03-10	6.8400	6.927300	6.210000	6.3783	-6.750%	10,243	-84.008%
2025-03-07	6.9300	6.930000	6.482500	6.8400	+5.556%	12,337	-85.088%
2025-03-06	6.4800	6.741000	6.246000	6.4800	-1.907%	9,889	-84.259%
2025-03-05	6.5700	6.732000	6.300000	6.6060	+1.241%	9,406	-84.559%
2025-03-04	6.6240	6.795000	6.165900	6.5250	-4.050%	13,251	-84.368%
2025-03-03	7.2000	7.515000	6.594300	6.8004	-7.854%	18,687	-85.001%
2025-02-28	7.7409	7.740900	7.110000	7.3800	-2.090%	13,541	-86.179%
2025-02-27	7.6824	8.100000	7.537500	7.5375	-3.123%	21,649	-86.468%
2025-02-26	7.8129	8.334000	7.677000	7.7805	+1.467%	11,349	-86.890%
2025-02-25	7.8300	7.871400	7.292700	7.6680	-4.495%	26,345	-86.698%
2025-02-24	8.6400	8.910000	7.290000	8.0289	-6.840%	24,973	-87.296%
2025-02-21	9.0900	9.090000	8.550900	8.6184	-6.118%	37,799	-88.165%
2025-02-20	8.8650	9.360000	8.820000	9.1800	+0.990%	62,475	-88.889%
2025-02-19	10.2600	10.350000	8.287200	9.0900	-6.481%	1,603,903	-88.779%
2025-02-18	9.9000	9.900000	9.648900	9.7200	-0.917%	4,346	-89.506%
2025-02-14	10.0800	10.128600	9.810000	9.8100	+0.926%	4,559	-89.602%
2025-02-13	9.8100	9.990000	9.540000	9.7200	-0.917%	9,176	-89.506%
2025-02-12	9.8100	10.080000	9.453600	9.8100	0.000%	11,845	-89.602%
2025-02-11	10.1700	10.170000	9.630000	9.8100	-3.111%	10,893	-89.602%
2025-02-10	10.3500	10.350000	9.810000	10.1250	-1.316%	10,219	-89.926%
2025-02-07	10.6200	10.710000	10.080000	10.2600	-4.202%	5,068	-90.058%
2025-02-06	10.7100	10.710000	10.440000	10.7100	0.000%	6,356	-90.476%
2025-02-05	10.3500	10.710000	10.170000	10.7100	+4.386%	5,170	-90.476%
2025-02-04	10.0800	10.440000	10.080000	10.2600	0.000%	3,524	-90.058%
2025-02-03	10.0800	10.260000	9.855000	10.2600	+0.441%	4,501	-90.058%
2025-01-31	10.3500	10.440000	9.900000	10.2150	-1.304%	7,392	-90.015%
2025-01-30	9.9900	10.440000	9.963900	10.3500	+2.679%	9,884	-90.145%
2025-01-29	10.1700	10.170000	9.900000	10.0800	-0.885%	6,527	-89.881%
2025-01-28	9.9900	10.321200	9.990000	10.1700	-0.877%	9,547	-89.971%
2025-01-27	10.3500	10.798200	10.080000	10.2600	-2.564%	10,998	-90.058%
2025-01-24	10.8000	10.843200	10.350000	10.5300	-0.847%	10,262	-90.313%
2025-01-23	10.4400	10.710000	10.440000	10.6200	0.000%	10,802	-90.395%
2025-01-22	10.6200	11.022300	10.530000	10.6200	-0.840%	8,471	-90.395%
2025-01-21	10.8900	10.890000	10.350000	10.7100	+2.586%	7,404	-90.476%
2025-01-17	10.4400	10.440000	10.188000	10.4400	+0.870%	6,386	-90.230%
2025-01-16	10.6200	10.620000	10.170000	10.3500	-1.709%	6,705	-90.145%
2025-01-15	10.3500	10.620000	10.220400	10.5300	+3.540%	8,316	-90.313%
2025-01-14	10.3500	10.440000	10.080000	10.1700	-1.739%	8,141	-89.971%
2025-01-13	9.9900	10.350000	9.834300	10.3500	+1.770%	8,756	-90.145%
2025-01-10	10.6200	10.620000	9.900000	10.1700	-0.877%	15,453	-89.971%
2025-01-08	10.9800	11.070000	10.260000	10.2600	-8.065%	16,015	-90.058%
2025-01-07	11.5200	11.700000	10.620000	11.1600	-2.362%	9,375	-90.860%
2025-01-06	11.7000	11.700000	10.800000	11.4300	+0.794%	19,005	-91.076%
2025-01-03	10.8900	11.520000	10.800000	11.3400	+5.000%	12,278	-91.005%
2025-01-02	10.5300	11.070000	10.350000	10.8000	+3.448%	14,165	-90.556%
2024-12-31	10.9800	11.339100	10.260000	10.4400	-3.333%	32,631	-90.230%
2024-12-30	10.7100	11.010600	10.350000	10.8000	0.000%	20,002	-90.556%
2024-12-27	10.8000	11.160000	10.350000	10.8000	-3.226%	17,135	-90.556%
2024-12-26	10.8000	11.218500	10.530000	11.1600	+4.202%	11,144	-90.860%
2024-12-24	10.5300	10.800000	10.350000	10.7100	+3.478%	5,220	-90.476%
2024-12-23	10.2600	11.070000	10.080000	10.3500	+3.604%	14,862	-90.145%
2024-12-20	10.8900	10.980000	9.990000	9.9900	-11.200%	88,234	-89.790%
2024-12-19	11.1600	11.520000	10.620000	11.2500	+1.626%	16,651	-90.933%
2024-12-18	11.7000	11.970000	10.980000	11.0700	-4.651%	16,560	-90.786%
2024-12-17	11.0700	11.737800	10.890000	11.6100	+5.738%	17,026	-91.214%
2024-12-16	10.7100	12.060000	10.449000	10.9800	+2.521%	28,456	-90.710%
2024-12-13	10.6200	11.041200	10.620000	10.7100	0.000%	9,393	-90.476%
2024-12-12	10.6200	10.800000	10.485000	10.7100	-0.833%	7,149	-90.476%
2024-12-11	11.1600	11.160000	10.620000	10.8000	-2.439%	3,778	-90.556%
2024-12-10	11.4300	11.430000	10.530000	11.0700	-1.600%	11,515	-90.786%
2024-12-09	10.3500	11.430000	9.540000	11.2500	+9.649%	37,155	-90.933%
2024-12-06	10.2600	10.439100	10.080000	10.2600	-0.870%	14,137	-90.058%
2024-12-05	10.5300	10.620000	10.170000	10.3500	-3.361%	12,518	-90.145%
2024-12-04	11.3400	11.340000	10.620000	10.7100	-4.800%	22,526	-90.476%
2024-12-03	11.3400	11.700000	10.980000	11.2500	0.000%	10,490	-90.933%
2024-12-02	11.8800	11.881800	11.160000	11.2500	-3.846%	29,087	-90.933%
2024-11-29	11.5200	11.700000	11.430000	11.7000	+2.767%	6,202	-91.282%
2024-11-27	11.4300	11.700000	11.340000	11.3850	-1.556%	13,399	-91.041%
2024-11-26	11.6100	12.105000	11.430000	11.5650	-1.908%	12,969	-91.180%
2024-11-25	11.7000	12.240000	11.610000	11.7900	0.000%	20,145	-91.349%
2024-11-22	11.7000	11.790000	11.430000	11.7900	+0.769%	10,747	-91.349%
2024-11-21	11.6100	11.880000	11.430000	11.7000	-0.763%	15,508	-91.282%
2024-11-20	12.5100	12.600000	11.430000	11.7900	-6.429%	13,159	-91.349%
2024-11-19	12.1500	12.600000	11.250000	12.6000	+3.704%	32,857	-91.905%
2024-11-18	12.3300	12.870000	11.700000	12.1500	-0.735%	11,425	-91.605%

.dark-mode .vkN3Fl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vkN3Fl{ color: #333333; background-color: white; border: 2px solid #333333; }ALZNAlzamend Neuro, Inc. Common Stockstock NASDAQ

ALZN
Alzamend Neuro, Inc. Common Stock
stock NASDAQ