Dark

ALZN
Alzamend Neuro, Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:52 PM EDT

1.83USD+0.275%(+0.01)23,320

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:02:30 AM EDT

1.84USD+1.099%(+0.02)1,100

After-hours

Sep 25, 2026 4:56:30 PM EDT

1.83USD+0.274%(0.00)150

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	1.9000	1.900000	1.763500	1.8300	+0.549%	23,320	0.000%
2026-09-24	1.9000	1.930000	1.820000	1.8200	-6.186%	150,562	+0.549%
2026-09-23	1.9300	1.950000	1.930000	1.9400	0.000%	45,867	-5.670%
2026-09-22	1.9300	1.940000	1.900000	1.9400	0.000%	91,218	-5.670%
2026-09-21	1.8900	1.940000	1.870000	1.9400	+2.646%	206,807	-5.670%
2026-09-18	1.8400	1.890000	1.810100	1.8900	+2.717%	241,874	-3.175%
2026-09-17	1.8300	1.840000	1.820000	1.8400	+0.546%	42,654	-0.543%
2026-09-16	1.7900	1.850000	1.790000	1.8300	+2.809%	168,836	0.000%
2026-09-15	1.7500	1.790000	1.725000	1.7800	+1.714%	230,623	+2.809%
2026-09-14	1.7200	1.760000	1.708500	1.7500	+1.744%	69,174	+4.571%
2026-09-11	1.6700	1.760000	1.590000	1.7200	+1.176%	393,646	+6.395%
2026-09-10	1.6700	1.700000	1.575700	1.7000	+1.190%	9,491	+7.647%
2026-09-09	1.6900	1.730000	1.645000	1.6800	0.000%	29,604	+8.929%
2026-09-08	1.6600	1.716600	1.620000	1.6800	+1.205%	31,191	+8.929%
2026-09-04	1.7000	1.730000	1.650000	1.6600	-2.353%	63,178	+10.241%
2026-09-03	1.6500	1.720000	1.650000	1.7000	0.000%	128,250	+7.647%
2026-09-02	1.6500	1.700000	1.565000	1.7000	+3.861%	101,096	+7.647%
2026-09-01	1.6150	1.680000	1.615000	1.6368	+2.300%	23,299	+11.804%
2026-08-31	1.6550	1.655000	1.510000	1.6000	-3.614%	37,767	+14.375%
2026-08-28	1.6400	1.720000	1.640000	1.6600	-0.300%	242,129	+10.241%
2026-08-27	1.6700	1.670000	1.650000	1.6650	-0.299%	39,916	+9.910%
2026-08-26	1.5900	1.670000	1.550000	1.6700	+4.375%	128,311	+9.581%
2026-08-25	1.5300	1.650000	1.501200	1.6000	+3.226%	122,090	+14.375%
2026-08-24	1.5100	1.580000	1.410000	1.5500	-0.641%	133,884	+18.065%
2026-08-21	1.5700	1.598400	1.490000	1.5600	-4.294%	244,126	+17.308%
2026-08-20	1.5600	1.670000	1.531800	1.6300	+7.237%	486,200	+12.270%
2026-08-19	1.5000	1.600000	1.500000	1.5200	0.000%	95,128	+20.395%
2026-08-18	1.5200	1.576300	1.510000	1.5200	-3.797%	37,532	+20.395%
2026-08-17	1.5314	1.590000	1.480700	1.5800	+1.935%	118,647	+15.823%
2026-08-14	1.4600	1.550000	1.445000	1.5500	+6.164%	87,577	+18.065%
2026-08-13	1.4300	1.460000	1.413700	1.4600	+1.389%	25,272	+25.342%
2026-08-12	1.4550	1.460000	1.410000	1.4400	-2.041%	19,937	+27.083%
2026-08-11	1.4300	1.470000	1.430000	1.4700	+0.685%	16,361	+24.490%
2026-08-10	1.3800	1.460000	1.380000	1.4600	+6.569%	27,729	+25.342%
2026-08-07	1.3800	1.420600	1.350000	1.3700	-0.725%	18,077	+33.577%
2026-08-06	1.4200	1.450000	1.330000	1.3800	-3.497%	59,386	+32.609%
2026-08-05	1.4200	1.450000	1.380100	1.4300	-1.379%	43,429	+27.972%
2026-08-04	1.3800	1.450000	1.340300	1.4500	+8.209%	149,551	+26.207%
2026-08-03	1.3000	1.350000	1.290000	1.3400	+2.290%	28,612	+36.567%
2026-07-31	1.3600	1.360000	1.290000	1.3100	-2.963%	24,848	+39.695%
2026-07-30	1.3300	1.360000	1.270000	1.3500	+0.746%	25,838	+35.556%
2026-07-29	1.2700	1.340000	1.260000	1.3400	+2.290%	18,724	+36.567%
2026-07-28	1.3400	1.350000	1.260000	1.3100	-2.239%	35,070	+39.695%
2026-07-27	1.3500	1.380900	1.270000	1.3400	+0.752%	37,037	+36.567%
2026-07-24	1.2600	1.370000	1.230000	1.3300	+5.556%	49,444	+37.594%
2026-07-23	1.3100	1.342500	1.230000	1.2600	-6.667%	34,725	+45.238%
2026-07-22	1.3400	1.370000	1.230000	1.3500	+2.273%	70,800	+35.556%
2026-07-21	1.2300	1.350000	1.210000	1.3200	+4.762%	66,534	+38.636%
2026-07-20	1.2000	1.280000	1.179200	1.2600	+4.132%	57,048	+45.238%
2026-07-17	1.1642	1.240000	1.160000	1.2100	-0.820%	29,160	+51.240%
2026-07-16	1.2300	1.270000	1.150000	1.2200	-0.813%	146,588	+50.000%
2026-07-15	1.2000	1.240000	1.121000	1.2300	+1.653%	35,463	+48.780%
2026-07-14	1.1700	1.230000	1.110000	1.2100	+4.310%	67,793	+51.240%
2026-07-13	1.1600	1.203300	1.120100	1.1600	-1.695%	48,219	+57.759%
2026-07-10	1.1499	1.230000	1.130900	1.1800	+1.724%	96,603	+55.085%
2026-07-09	1.1300	1.160000	1.090000	1.1600	+0.870%	38,233	+57.759%
2026-07-08	1.0900	1.170000	1.090000	1.1500	+0.877%	72,991	+59.130%
2026-07-07	1.1300	1.159700	1.082700	1.1400	-1.724%	87,378	+60.526%
2026-07-06	1.1400	1.160000	1.100000	1.1600	0.000%	71,520	+57.759%
2026-07-02	1.0800	1.190000	1.059100	1.1600	+3.571%	378,015	+57.759%
2026-07-01	1.3200	1.320000	1.060000	1.1200	-6.667%	2,335,682	+63.393%
2026-06-30	1.1350	1.250000	1.120000	1.2000	+3.448%	2,347,272	+52.500%
2026-06-29	1.2100	1.210000	1.132400	1.1600	-3.333%	58,591	+57.759%
2026-06-26	1.2900	1.300000	1.170000	1.2000	-6.977%	68,917	+52.500%
2026-06-25	1.3200	1.370000	1.240000	1.2900	-5.839%	205,437	+41.860%
2026-06-24	1.3700	1.370000	1.330000	1.3700	0.000%	39,913	+33.577%
2026-06-23	1.1800	1.370000	1.180000	1.3700	+12.295%	360,288	+33.577%
2026-06-22	1.2100	1.260000	1.170000	1.2200	0.000%	115,392	+50.000%
2026-06-18	1.2500	1.260000	1.220000	1.2200	-2.400%	45,031	+50.000%
2026-06-17	1.2450	1.280000	1.220000	1.2500	-2.344%	55,956	+46.400%
2026-06-16	1.2700	1.290000	1.230000	1.2800	+4.065%	72,041	+42.969%
2026-06-15	1.2100	1.310000	1.170000	1.2300	+1.653%	172,926	+48.780%
2026-06-12	1.1300	1.239900	1.130000	1.2100	+5.677%	61,212	+51.240%
2026-06-11	1.1600	1.249900	1.140000	1.1450	-1.293%	33,328	+59.825%
2026-06-10	1.1395	1.160000	1.120000	1.1600	+0.870%	41,877	+57.759%
2026-06-09	1.1500	1.160000	1.117000	1.1500	-0.862%	23,513	+59.130%
2026-06-08	1.1000	1.160000	1.100000	1.1600	+4.505%	14,551	+57.759%
2026-06-05	1.1500	1.150000	1.100000	1.1100	-2.632%	17,278	+64.865%
2026-06-04	1.1350	1.150000	1.115000	1.1400	-0.870%	14,059	+60.526%
2026-06-03	1.1500	1.160000	1.111900	1.1500	+0.877%	34,090	+59.130%
2026-06-02	1.1600	1.160000	1.120000	1.1400	-2.564%	45,986	+60.526%
2026-06-01	1.2100	1.240000	1.148900	1.1700	-1.681%	127,637	+56.410%
2026-05-29	1.1100	1.240000	1.110000	1.1900	+3.478%	70,674	+53.782%
2026-05-28	1.1300	1.160000	1.130000	1.1500	0.000%	23,165	+59.130%
2026-05-27	1.1300	1.190000	1.120000	1.1500	0.000%	32,645	+59.130%
2026-05-26	1.1000	1.180000	1.090000	1.1500	+1.770%	71,564	+59.130%
2026-05-22	1.2100	1.210000	1.110000	1.1300	-3.419%	62,202	+61.947%
2026-05-21	1.1800	1.290000	1.130000	1.1700	-2.500%	375,212	+56.410%
2026-05-20	1.0200	1.250000	1.000000	1.2000	+18.812%	178,758	+52.500%
2026-05-19	1.0200	1.039700	1.010000	1.0100	-0.980%	15,915	+81.188%
2026-05-18	1.0500	1.050000	1.020000	1.0200	0.000%	13,509	+79.412%
2026-05-15	1.0100	1.050000	1.000000	1.0200	-0.971%	34,717	+79.412%
2026-05-14	1.0300	1.070000	1.030000	1.0300	-0.962%	25,375	+77.670%
2026-05-13	1.0000	1.060000	1.000000	1.0400	+1.961%	18,810	+75.962%
2026-05-12	1.0400	1.059900	1.010100	1.0200	-2.857%	22,448	+79.412%
2026-05-11	1.0300	1.090000	1.030000	1.0500	-1.869%	57,081	+74.286%
2026-05-08	1.0200	1.080000	1.010000	1.0700	+0.943%	44,156	+71.028%
2026-05-07	1.0850	1.090000	1.060000	1.0600	-3.636%	37,860	+72.642%
2026-05-06	1.0700	1.100000	1.070000	1.1000	+2.804%	52,124	+66.364%
2026-05-05	1.1000	1.120000	1.060000	1.0700	-3.604%	67,290	+71.028%
2026-05-04	1.1200	1.150000	1.110000	1.1100	-0.893%	23,999	+64.865%
2026-05-01	1.1100	1.160000	1.080000	1.1200	-1.754%	30,192	+63.393%
2026-04-30	1.0400	1.140000	1.025700	1.1400	+7.547%	43,625	+60.526%
2026-04-29	1.0700	1.110000	1.027500	1.0600	-3.636%	91,098	+72.642%
2026-04-28	1.0800	1.110000	1.044000	1.1000	+1.852%	20,907	+66.364%
2026-04-27	1.1000	1.110000	1.070000	1.0800	-2.703%	22,580	+69.444%
2026-04-24	1.1500	1.165000	1.072700	1.1100	-1.770%	51,924	+64.865%
2026-04-23	1.1800	1.210000	1.070000	1.1300	+2.727%	65,450	+61.947%
2026-04-22	1.1000	1.114800	1.032800	1.1000	+2.804%	58,046	+66.364%
2026-04-21	1.0800	1.140000	1.061500	1.0700	-3.604%	47,812	+71.028%
2026-04-20	1.1300	1.130000	1.057600	1.1100	-0.893%	22,249	+64.865%
2026-04-17	1.0300	1.150000	1.000000	1.1200	+12.000%	168,113	+63.393%
2026-04-16	0.9996	1.010000	0.970100	1.0000	-1.961%	49,320	+83.000%
2026-04-15	1.0600	1.060000	0.990000	1.0200	-1.923%	52,926	+79.412%
2026-04-14	0.8804	1.070000	0.861000	1.0400	+15.684%	375,023	+75.962%
2026-04-13	0.8500	0.900000	0.840000	0.8990	+4.840%	59,634	+103.560%
2026-04-10	0.9050	0.930000	0.850000	0.8575	-4.986%	72,873	+113.411%
2026-04-09	0.9300	0.969900	0.900000	0.9025	-3.082%	58,337	+102.770%
2026-04-08	0.9420	1.050000	0.890101	0.9312	+0.496%	62,682	+96.521%
2026-04-07	0.9501	0.950900	0.881200	0.9266	-2.473%	80,286	+97.496%
2026-04-06	0.9900	1.044500	0.940500	0.9501	-4.980%	65,200	+92.611%
2026-04-02	1.0100	1.029900	0.980000	0.9999	-1.971%	96,009	+83.018%
2026-04-01	1.0800	1.090000	1.000100	1.0200	-3.774%	82,081	+79.412%
2026-03-31	1.0400	1.120000	1.020000	1.0600	0.000%	138,244	+72.642%
2026-03-30	1.0200	1.100000	0.980000	1.0600	+0.952%	167,348	+72.642%
2026-03-27	1.4400	1.440000	1.010000	1.0500	-30.000%	700,062	+74.286%
2026-03-26	1.8400	1.910000	1.460000	1.5000	-22.280%	2,211,590	+22.000%
2026-03-25	1.8100	1.930000	1.800000	1.9300	+7.222%	49,979	-5.181%
2026-03-24	1.8600	1.860000	1.760000	1.8000	-3.226%	66,306	+1.667%
2026-03-23	1.8300	1.889900	1.800000	1.8600	+1.639%	36,743	-1.613%
2026-03-20	1.8500	1.880000	1.710000	1.8300	-3.175%	123,534	0.000%
2026-03-19	1.9600	1.960000	1.760000	1.8900	-1.563%	91,835	-3.175%
2026-03-18	1.9000	1.930000	1.821000	1.9200	+3.226%	75,941	-4.687%
2026-03-17	2.1200	2.190000	1.820000	1.8600	-11.429%	387,837	-1.613%
2026-03-16	2.2450	2.356500	2.050000	2.1000	+2.941%	828,530	-12.857%
2026-03-13	2.0600	2.115500	2.020000	2.0400	-2.392%	58,435	-10.294%
2026-03-12	2.1500	2.170000	2.050600	2.0900	-4.128%	44,900	-12.440%
2026-03-11	2.1500	2.221900	2.022000	2.1800	+1.869%	57,330	-16.055%
2026-03-10	2.0900	2.230100	2.090000	2.1400	+1.905%	71,200	-14.486%
2026-03-09	2.0400	2.270000	1.990800	2.1000	+6.061%	103,798	-12.857%
2026-03-06	1.9065	2.023600	1.890100	1.9800	+1.538%	29,977	-7.576%
2026-03-05	1.9800	2.000100	1.914100	1.9500	-1.515%	39,842	-6.154%
2026-03-04	1.8900	2.060000	1.870000	1.9800	+5.319%	40,068	-7.576%
2026-03-03	1.9800	1.980300	1.880000	1.8800	-6.468%	44,746	-2.660%
2026-03-02	1.9500	2.030000	1.930000	2.0100	0.000%	38,321	-8.955%
2026-02-27	2.0600	2.080000	1.970000	2.0100	-3.365%	51,486	-8.955%
2026-02-26	2.1300	2.170500	2.040000	2.0800	-1.887%	48,969	-12.019%
2026-02-25	2.0550	2.170000	2.055000	2.1200	+1.435%	42,626	-13.679%
2026-02-24	2.0400	2.150000	2.030000	2.0900	+2.956%	56,496	-12.440%
2026-02-23	1.9900	2.060000	1.950000	2.0300	+3.046%	38,129	-9.852%
2026-02-20	2.0000	2.050000	1.940000	1.9700	-2.475%	47,022	-7.107%
2026-02-19	1.8900	2.060000	1.835000	2.0200	+10.383%	107,645	-9.406%
2026-02-18	1.6400	1.950000	1.635000	1.8300	+10.909%	264,435	0.000%
2026-02-17	1.6700	1.710000	1.580000	1.6500	+1.227%	97,945	+10.909%
2026-02-13	1.6700	1.749900	1.610000	1.6300	-1.212%	86,997	+12.270%
2026-02-12	1.8100	1.810000	1.620000	1.6500	-7.303%	89,748	+10.909%
2026-02-11	1.9101	1.938800	1.580000	1.7800	-7.292%	145,274	+2.809%
2026-02-10	1.9700	2.107600	1.920000	1.9200	-2.538%	53,845	-4.687%
2026-02-09	2.0500	2.055000	1.920000	1.9700	-0.505%	67,456	-7.107%
2026-02-06	1.8700	2.069900	1.870000	1.9800	+5.882%	72,283	-7.576%
2026-02-05	2.1000	2.140000	1.820000	1.8700	-10.096%	107,898	-2.139%
2026-02-04	2.0800	2.189100	2.052300	2.0800	-0.478%	33,701	-12.019%
2026-02-03	2.1700	2.232900	2.080000	2.0900	-3.687%	39,499	-12.440%
2026-02-02	2.1400	2.211300	2.132500	2.1700	+0.930%	35,155	-15.668%
2026-01-30	2.0300	2.210000	2.020000	2.1500	+6.436%	59,488	-14.884%
2026-01-29	2.1500	2.150000	2.010000	2.0200	-6.481%	78,118	-9.406%
2026-01-28	2.1600	2.230000	2.130000	2.1600	-0.917%	79,428	-15.278%
2026-01-27	2.1750	2.230000	2.130100	2.1800	+1.395%	48,763	-16.055%
2026-01-26	2.2000	2.260000	2.140000	2.1500	-2.273%	72,279	-14.884%
2026-01-23	2.3500	2.362200	2.200000	2.2000	-3.509%	128,062	-16.818%
2026-01-22	2.3600	2.535000	2.280000	2.2800	-6.173%	524,467	-19.737%
2026-01-21	2.4000	2.440000	2.355800	2.4300	+0.413%	80,755	-24.691%
2026-01-20	2.3400	2.420000	2.310000	2.4200	+2.979%	83,372	-24.380%
2026-01-16	2.2000	2.400000	2.132300	2.3500	+4.444%	83,965	-22.128%
2026-01-15	2.2700	2.329400	2.240000	2.2500	-0.881%	19,834	-18.667%
2026-01-14	2.3500	2.368800	2.266000	2.2700	-4.219%	24,210	-19.383%
2026-01-13	2.3700	2.410000	2.330000	2.3700	+1.717%	63,923	-22.785%
2026-01-12	2.4100	2.410000	2.200000	2.3300	-2.510%	45,061	-21.459%
2026-01-09	2.3300	2.400000	2.253600	2.3900	+2.137%	83,282	-23.431%
2026-01-08	2.3400	2.350000	2.292700	2.3400	0.000%	41,779	-21.795%
2026-01-07	2.1400	2.350000	2.128700	2.3400	+9.859%	124,348	-21.795%
2026-01-06	2.0600	2.135000	2.000000	2.1300	+3.902%	43,999	-14.085%
2026-01-05	1.9300	2.068500	1.930000	2.0500	+7.895%	70,971	-10.732%
2026-01-02	1.8400	1.990000	1.780400	1.9000	+4.396%	29,958	-3.684%
2025-12-31	1.9200	1.950000	1.690000	1.8200	-5.208%	187,851	+0.549%
2025-12-30	1.9100	1.969900	1.870000	1.9200	-1.538%	93,217	-4.687%
2025-12-29	2.0400	2.040000	1.900000	1.9500	-3.465%	63,217	-6.154%
2025-12-26	2.0300	2.060000	1.970000	2.0200	-1.463%	88,040	-9.406%
2025-12-24	2.0524	2.069900	2.030000	2.0500	-1.124%	30,810	-10.732%
2025-12-23	2.1300	2.130000	2.040000	2.0733	-1.271%	39,896	-11.735%
2025-12-22	2.1000	2.130000	2.060700	2.1000	-0.474%	41,808	-12.857%
2025-12-19	2.1900	2.250000	2.110000	2.1100	-2.315%	43,237	-13.270%
2025-12-18	2.1500	2.270000	2.144400	2.1600	+0.465%	52,587	-15.278%
2025-12-17	2.2300	2.260000	2.101700	2.1500	-0.463%	25,904	-14.884%
2025-12-16	2.1000	2.182800	2.100000	2.1600	+2.370%	20,437	-15.278%
2025-12-15	2.1300	2.170000	2.110000	2.1100	-2.765%	18,029	-13.270%
2025-12-12	2.1800	2.230000	2.100000	2.1700	-0.459%	54,655	-15.668%
2025-12-11	2.1800	2.269900	2.150000	2.1800	+0.926%	48,309	-16.055%
2025-12-10	2.1700	2.240000	2.089900	2.1600	-0.461%	78,182	-15.278%
2025-12-09	2.2450	2.278400	2.170000	2.1700	-3.556%	42,190	-15.668%
2025-12-08	2.2800	2.310000	2.167300	2.2500	0.000%	30,391	-18.667%
2025-12-05	2.1800	2.300000	2.110000	2.2500	+4.651%	63,409	-18.667%
2025-12-04	2.0400	2.170000	2.040000	2.1500	+4.369%	23,487	-14.884%
2025-12-03	2.0750	2.104800	2.030000	2.0600	+0.488%	45,739	-11.165%
2025-12-02	2.0900	2.105000	2.040000	2.0500	-1.914%	73,557	-10.732%
2025-12-01	2.1900	2.190000	2.090000	2.0900	-4.566%	58,883	-12.440%
2025-11-28	2.2800	2.290000	2.120000	2.1900	-2.232%	50,465	-16.438%
2025-11-26	2.1900	2.350000	2.100000	2.2400	+4.673%	94,988	-18.304%
2025-11-25	2.0900	2.171900	2.000000	2.1400	+2.885%	30,950	-14.486%
2025-11-24	1.9800	2.090000	1.880000	2.0800	+6.122%	96,591	-12.019%
2025-11-21	2.0000	2.064900	1.950000	1.9600	-0.508%	73,162	-6.633%
2025-11-20	2.2400	2.320000	1.970000	1.9700	-14.719%	174,852	-7.107%
2025-11-19	2.5500	2.560000	2.142000	2.3100	-5.328%	729,966	-20.779%
2025-11-18	2.3600	2.470000	2.310000	2.4400	+4.946%	87,426	-25.000%
2025-11-17	2.2900	2.385800	2.270100	2.3250	+4.730%	87,485	-21.290%
2025-11-14	2.3000	2.337300	2.210000	2.2200	-4.721%	57,385	-17.568%
2025-11-13	2.3400	2.420000	2.330000	2.3300	-0.427%	41,465	-21.459%
2025-11-12	2.3619	2.420000	2.310000	2.3400	-0.847%	41,371	-21.795%
2025-11-11	2.3700	2.380000	2.320000	2.3600	0.000%	35,160	-22.458%
2025-11-10	2.3700	2.482000	2.350000	2.3600	-0.840%	39,877	-22.458%
2025-11-07	2.5100	2.510000	2.310000	2.3800	-5.556%	69,974	-23.109%
2025-11-06	2.5700	2.580000	2.450100	2.5200	-1.176%	34,144	-27.381%
2025-11-05	2.4400	2.609900	2.432000	2.5500	+1.594%	70,940	-28.235%
2025-11-04	2.5100	2.567700	2.440000	2.5100	-1.181%	116,004	-27.092%
2025-11-03	2.5200	2.550000	2.380100	2.5400	+0.395%	139,551	-27.953%
2025-10-31	2.6600	2.680000	2.450000	2.5300	-3.065%	86,899	-27.668%
2025-10-30	2.4300	2.670000	2.360000	2.6100	+6.322%	549,826	-29.885%
2025-10-29	2.4000	2.530000	2.300000	2.4548	+4.017%	172,362	-25.452%
2025-10-28	2.3700	2.460000	2.360000	2.3600	-3.673%	39,149	-22.458%
2025-10-27	2.4600	2.556200	2.400000	2.4500	-1.606%	99,991	-25.306%
2025-10-24	2.3600	2.550000	2.330000	2.4900	+6.867%	199,130	-26.506%
2025-10-23	2.3300	2.410000	2.280000	2.3300	-0.427%	43,093	-21.459%
2025-10-22	2.4100	2.420000	2.270000	2.3400	-2.500%	64,612	-21.795%
2025-10-21	2.3200	2.430000	2.320000	2.4000	+2.128%	45,233	-23.750%
2025-10-20	2.2300	2.360000	2.210000	2.3500	+5.856%	77,343	-22.128%
2025-10-17	2.3400	2.349900	2.180000	2.2200	-5.932%	71,585	-17.568%
2025-10-16	2.3300	2.470000	2.260100	2.3600	+1.724%	72,631	-22.458%
2025-10-15	2.2400	2.380000	2.210600	2.3200	+3.571%	63,776	-21.121%
2025-10-14	2.2000	2.260000	2.160000	2.2400	+1.818%	34,700	-18.304%
2025-10-13	2.2300	2.250000	2.130000	2.2000	+0.917%	79,327	-16.818%
2025-10-10	2.3100	2.520000	2.150000	2.1800	-6.438%	198,183	-16.055%
2025-10-09	2.5600	2.560000	2.320000	2.3300	-7.905%	157,569	-21.459%
2025-10-08	2.5000	2.620000	2.420000	2.5300	+1.606%	396,079	-27.668%
2025-10-07	2.5400	2.570000	2.476000	2.4900	-2.734%	206,135	-26.506%
2025-10-06	2.5300	2.570000	2.479000	2.5600	+1.186%	194,656	-28.516%
2025-10-03	2.4500	2.570000	2.430000	2.5300	+2.429%	359,335	-27.668%
2025-10-02	2.4200	2.470000	2.420000	2.4700	+0.816%	66,069	-25.911%
2025-10-01	2.3600	2.550000	2.340000	2.4500	+2.941%	177,591	-25.306%
2025-09-30	2.3300	2.400000	2.330000	2.3800	+0.847%	68,555	-23.109%
2025-09-29	2.3700	2.410000	2.335000	2.3600	-2.075%	117,150	-22.458%
2025-09-26	2.3600	2.410000	2.330000	2.4100	+2.119%	130,730	-24.066%
2025-09-25	2.3500	2.400000	2.330000	2.3600	-0.840%	111,908	-22.458%
2025-09-24	2.3400	2.410000	2.330000	2.3800	+1.493%	166,792	-23.109%
2025-09-23	2.3700	2.460000	2.330000	2.3450	-1.055%	181,728	-21.962%
2025-09-22	2.4100	2.430000	2.320000	2.3700	-1.250%	68,146	-22.785%
2025-09-19	2.5100	2.520000	2.290000	2.4000	-3.614%	297,152	-23.750%
2025-09-18	2.4900	2.610000	2.460000	2.4900	-0.400%	162,191	-26.506%
2025-09-17	2.5700	2.619900	2.450000	2.5000	-4.580%	156,016	-26.800%
2025-09-16	2.3300	2.640000	2.330000	2.6200	+11.489%	481,163	-30.153%
2025-09-15	2.3600	2.410000	2.340000	2.3500	-2.490%	49,706	-22.128%
2025-09-12	2.4100	2.420000	2.360000	2.4100	+0.417%	44,749	-24.066%
2025-09-11	2.3000	2.415300	2.300000	2.4000	+2.128%	38,851	-23.750%
2025-09-10	2.3200	2.450000	2.320000	2.3500	-0.844%	56,367	-22.128%
2025-09-09	2.2800	2.430000	2.270000	2.3700	+0.424%	135,877	-22.785%
2025-09-08	2.2600	2.375000	2.260000	2.3600	+1.724%	41,927	-22.458%
2025-09-05	2.2400	2.360000	2.226700	2.3200	+2.203%	53,135	-21.121%
2025-09-04	2.3200	2.353000	2.230000	2.2700	-3.814%	119,218	-19.383%
2025-09-03	2.3500	2.420000	2.350000	2.3600	-2.479%	36,432	-22.458%
2025-09-02	2.4600	2.460000	2.340000	2.4200	-0.820%	65,043	-24.380%
2025-08-29	2.4000	2.520000	2.370000	2.4400	+0.412%	74,065	-25.000%
2025-08-28	2.4800	2.529400	2.400000	2.4300	-1.220%	31,027	-24.691%
2025-08-27	2.4000	2.500000	2.400000	2.4600	+0.820%	50,931	-25.610%
2025-08-26	2.4000	2.500000	2.370100	2.4400	+0.826%	57,092	-25.000%
2025-08-25	2.4500	2.480000	2.400000	2.4200	-2.811%	72,871	-24.380%
2025-08-22	2.3100	2.540000	2.310000	2.4900	+5.957%	119,340	-26.506%
2025-08-21	2.2600	2.410000	2.250000	2.3500	+3.982%	63,244	-22.128%
2025-08-20	2.3000	2.365500	2.260000	2.2600	-3.419%	75,313	-19.027%
2025-08-19	2.3500	2.430000	2.310000	2.3400	-1.681%	56,521	-21.795%
2025-08-18	2.3400	2.445000	2.340000	2.3800	+0.211%	62,352	-23.109%
2025-08-15	2.3800	2.433200	2.330000	2.3750	-2.263%	50,949	-22.947%
2025-08-14	2.3700	2.440000	2.300000	2.4300	+0.413%	63,338	-24.691%
2025-08-13	2.4500	2.525600	2.400100	2.4200	-0.820%	88,685	-24.380%
2025-08-12	2.4000	2.530000	2.400000	2.4400	+1.667%	124,004	-25.000%
2025-08-11	2.3500	2.430000	2.330000	2.4000	+2.128%	66,199	-23.750%
2025-08-08	2.2600	2.350000	2.200000	2.3500	+4.677%	110,495	-22.128%
2025-08-07	2.2200	2.280000	2.210000	2.2450	-1.101%	56,111	-18.486%
2025-08-06	2.4100	2.440000	2.140000	2.2700	-4.622%	172,701	-19.383%
2025-08-05	2.3100	2.390000	2.301200	2.3800	+2.586%	111,279	-23.109%
2025-08-04	2.2200	2.370000	2.200000	2.3200	+5.455%	149,714	-21.121%
2025-08-01	2.1100	2.280862	2.060000	2.2000	-2.222%	103,622	-16.818%
2025-07-31	2.3900	2.449900	2.200000	2.2500	-10.714%	306,208	-18.667%
2025-07-30	2.5900	2.630000	2.400000	2.5200	-3.077%	228,468	-27.381%
2025-07-29	2.7400	2.740000	2.580000	2.6000	-6.137%	163,144	-29.615%
2025-07-28	2.8400	2.890000	2.620000	2.7700	-6.419%	453,686	-33.935%
2025-07-25	2.9800	3.009900	2.920000	2.9600	-1.003%	249,603	-38.176%
2025-07-24	3.0000	3.040000	2.940000	2.9900	-0.664%	125,821	-38.796%
2025-07-23	3.1200	3.139400	2.920100	3.0100	-5.938%	348,477	-39.203%
2025-07-22	3.2200	3.270000	3.150000	3.2000	-1.840%	131,611	-42.813%
2025-07-21	3.2700	3.350000	3.250200	3.2600	-0.610%	63,973	-43.865%
2025-07-18	3.4100	3.485000	3.240000	3.2800	-4.094%	203,337	-44.207%
2025-07-17	3.5300	3.590000	3.340000	3.4200	-3.116%	249,196	-46.491%
2025-07-16	3.2300	3.599600	3.155000	3.5300	+11.356%	482,175	-48.159%
2025-07-15	3.1200	3.300000	3.100000	3.1700	+0.316%	268,794	-42.271%
2025-07-14	3.2100	3.280000	3.090000	3.1600	-1.250%	367,499	-42.089%
2025-07-11	3.0000	3.349900	2.950000	3.2000	+4.918%	479,342	-42.813%
2025-07-10	3.0200	3.130000	3.000000	3.0500	-0.327%	167,371	-40.000%
2025-07-09	2.9000	3.094100	2.890100	3.0600	+3.729%	180,733	-40.196%
2025-07-08	2.8700	2.960000	2.850000	2.9500	+2.431%	86,403	-37.966%
2025-07-07	2.9000	2.929900	2.810000	2.8800	-2.041%	128,090	-36.458%
2025-07-03	3.0300	3.035000	2.900000	2.9400	-2.000%	89,378	-37.755%
2025-07-02	2.8900	3.050000	2.870000	3.0000	+2.740%	402,053	-39.000%
2025-07-01	2.9000	2.920000	2.810100	2.9200	+0.344%	116,994	-37.329%
2025-06-30	2.9700	2.970000	2.840000	2.9100	+0.345%	198,422	-37.113%
2025-06-27	2.9400	2.960000	2.821200	2.9000	-0.685%	131,269	-36.897%
2025-06-26	2.9000	2.950000	2.750000	2.9200	+0.690%	292,605	-37.329%
2025-06-25	2.9700	2.980000	2.800000	2.9000	-1.024%	236,954	-36.897%
2025-06-24	2.9200	2.984900	2.790000	2.9300	-0.678%	325,713	-37.543%
2025-06-23	3.0600	3.060000	2.860000	2.9500	-2.961%	255,689	-37.966%
2025-06-20	3.0600	3.060000	2.930100	3.0400	+0.662%	184,952	-39.803%
2025-06-18	3.0000	3.070000	2.942200	3.0200	+1.684%	294,297	-39.404%
2025-06-17	3.0000	3.061500	2.900000	2.9700	-3.883%	221,869	-38.384%
2025-06-16	3.2100	3.274000	2.980000	3.0900	-4.630%	434,243	-40.777%
2025-06-13	3.3900	3.430300	3.170000	3.2400	+1.567%	755,338	-43.519%
2025-06-12	3.3100	3.350100	3.050000	3.1900	-4.491%	3,660,661	-42.633%
2025-06-11	3.3500	3.399900	3.290000	3.3400	+0.602%	217,265	-45.210%
2025-06-10	3.3900	3.440000	3.280000	3.3200	-3.768%	178,730	-44.880%
2025-06-09	3.6300	3.640000	3.370000	3.4500	-4.696%	199,402	-46.957%
2025-06-06	3.6200	3.760000	3.530000	3.6200	-2.688%	231,757	-49.448%
2025-06-05	3.8500	4.000000	3.680000	3.7200	-6.297%	313,085	-50.806%
2025-06-04	3.9200	4.030000	3.550000	3.9700	+3.655%	682,925	-53.904%
2025-06-03	3.7500	4.300000	3.700000	3.8300	+9.429%	2,477,157	-52.219%
2025-06-02	3.9000	3.911800	3.500000	3.5000	-8.616%	1,103,232	-47.714%
2025-05-30	5.1100	5.200000	3.700100	3.8300	-29.596%	2,033,894	-52.219%
2025-05-29	7.7600	8.220000	5.210000	5.4400	+63.855%	77,823,813	-66.360%
2025-05-28	3.5200	3.520000	3.250000	3.3200	-3.768%	36,704	-44.880%
2025-05-27	3.7400	3.740000	3.361700	3.4500	-5.479%	70,898	-46.957%
2025-05-23	3.5000	3.650000	3.460100	3.6500	+2.528%	47,475	-49.863%
2025-05-22	3.5800	3.600000	3.520000	3.5600	+1.136%	60,847	-48.596%
2025-05-21	3.5300	3.550000	3.450000	3.5200	0.000%	44,035	-48.011%
2025-05-20	3.5600	3.600000	3.340000	3.5200	-2.222%	85,226	-48.011%
2025-05-19	3.5500	3.660000	3.310600	3.6000	+5.882%	169,144	-49.167%
2025-05-16	3.2800	3.480000	3.055800	3.4000	+3.343%	123,141	-46.176%
2025-05-15	3.8300	3.830000	3.160000	3.2900	-14.545%	174,802	-44.377%
2025-05-14	4.0100	4.069000	3.830000	3.8500	-7.895%	239,396	-52.468%
2025-05-13	6.1150	6.120000	3.938300	4.1800	-18.835%	5,786,245	-56.220%
2025-05-12	5.5800	5.789000	5.030000	5.1500	-13.049%	159,669	-64.466%
2025-05-09	4.8600	5.940000	4.680000	5.9229	+21.870%	38,811	-69.103%
2025-05-08	5.0400	5.084100	4.590000	4.8600	-9.396%	53,202	-62.346%
2025-05-07	6.1020	6.102000	4.959900	5.3640	-6.216%	108,524	-65.884%
2025-05-06	6.2910	6.291000	5.688000	5.7195	-6.544%	18,329	-68.004%
2025-05-05	6.2982	6.479100	5.934600	6.1200	+1.493%	12,002	-70.098%
2025-05-02	6.1740	6.331500	5.643000	6.0300	+0.737%	10,085	-69.652%
2025-05-01	6.0300	6.118200	5.942700	5.9859	+0.773%	13,358	-69.428%
2025-04-30	6.0309	6.165000	5.922000	5.9400	-0.692%	7,561	-69.192%
2025-04-29	6.0210	6.209100	5.944500	5.9814	+0.393%	5,901	-69.405%
2025-04-28	6.1209	6.120900	5.814000	5.9580	-2.647%	15,171	-69.285%
2025-04-25	6.1290	6.437700	6.075000	6.1200	-2.940%	5,919	-70.098%
2025-04-24	6.1380	6.305400	5.857200	6.3054	+2.262%	13,598	-70.977%
2025-04-23	6.3090	6.390000	6.040800	6.1659	-0.710%	10,564	-70.321%
2025-04-22	6.1200	6.367500	6.120000	6.2100	+1.560%	10,382	-70.531%
2025-04-21	6.2100	6.331100	6.030900	6.1146	+1.403%	9,365	-70.072%
2025-04-17	6.4800	6.570000	6.000300	6.0300	-5.634%	15,807	-69.652%
2025-04-16	6.9210	6.921000	6.390000	6.3900	-6.579%	15,958	-71.362%
2025-04-15	7.3980	7.398000	6.833300	6.8400	-3.676%	7,931	-73.246%
2025-04-14	7.1514	7.555500	6.745500	7.1010	+2.842%	12,421	-74.229%
2025-04-11	7.2000	7.307100	6.570000	6.9048	-0.364%	11,275	-73.497%
2025-04-10	7.2990	7.650000	6.485400	6.9300	-3.145%	20,608	-73.593%
2025-04-09	7.8300	7.830000	7.023200	7.1550	-9.680%	24,078	-74.423%
2025-04-08	8.8200	8.820000	7.740000	7.9218	-5.243%	10,064	-76.899%
2025-04-07	8.5392	8.550000	7.830000	8.3601	-5.475%	9,326	-78.110%

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

ALZN
Alzamend Neuro, Inc. Common Stock
stock NASDAQ