NASDAQ : ALZN
Alzamend Neuro, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.21 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alzamend Neuro, Inc. (ALZN) closed at 1.21 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.29 | 1.329 | 1.21 | 1.21 | 25,022 | -0.82% |
| 2026-10-29 | 1.365 | 1.365 | 1.2 | 1.22 | 15,788 | +2.52% |
| 2026-10-28 | 1.155 | 1.23 | 1.12 | 1.19 | 21,366 | +5.31% |
| 2026-10-27 | 1.17 | 1.249 | 1.11 | 1.13 | 8,812 | -0.88% |
| 2026-10-26 | 1.1 | 1.155 | 1.1 | 1.14 | 25,697 | +0.88% |
| 2026-10-23 | 1.11 | 1.19 | 1.1 | 1.13 | 29,088 | +0.89% |
| 2026-10-22 | 1.25 | 1.29 | 1.12 | 1.12 | 15,286 | -10.40% |
| 2026-10-21 | 1.29 | 1.39 | 1.25 | 1.25 | 10,551 | -3.85% |
| 2026-10-20 | 1.3 | 1.33 | 1.28 | 1.3 | 10,917 | -2.26% |
| 2026-10-19 | 1.34 | 1.345 | 1.31 | 1.33 | 6,522 | +2.31% |
| 2026-10-16 | 1.29 | 1.34 | 1.25 | 1.3 | 15,867 | +1.56% |
| 2026-10-15 | 1.32 | 1.335 | 1.28 | 1.28 | 14,972 | -5.19% |
| 2026-10-14 | 1.31 | 1.396 | 1.31 | 1.35 | 23,163 | +0.00% |
| 2026-10-13 | 1.43 | 1.43 | 1.3 | 1.35 | 18,050 | +3.05% |
| 2026-10-12 | 1.4 | 1.429 | 1.31 | 1.31 | 17,032 | -2.24% |
| 2026-10-09 | 1.43 | 1.43 | 1.34 | 1.34 | 13,298 | +0.00% |
| 2026-10-08 | 1.32 | 1.35 | 1.22 | 1.34 | 6,964 | -2.19% |
| 2026-10-07 | 1.37 | 1.42 | 1.34 | 1.37 | 18,886 | +0.00% |
| 2026-10-06 | 1.435 | 1.435 | 1.343 | 1.37 | 32,054 | -2.84% |
| 2026-10-05 | 1.38 | 1.48 | 1.375 | 1.41 | 25,424 | +2.92% |
| 2026-10-02 | 1.41 | 1.48 | 1.2 | 1.37 | 236,382 | +4.18% |
| 2026-10-01 | 1.72 | 1.72 | 1.26 | 1.315 | 150,749 | -23.99% |
| 2026-09-30 | 1.84 | 1.84 | 1.73 | 1.73 | 21,693 | -4.95% |
| 2026-09-29 | 1.745 | 1.85 | 1.74 | 1.82 | 49,609 | +5.20% |
| 2026-09-28 | 1.8 | 1.92 | 1.73 | 1.73 | 83,827 | -5.46% |
| 2026-09-25 | 1.9 | 1.9 | 1.764 | 1.83 | 23,319 | +0.55% |
| 2026-09-24 | 1.9 | 1.93 | 1.82 | 1.82 | 150,562 | -6.19% |
| 2026-09-23 | 1.93 | 1.95 | 1.93 | 1.94 | 45,866 | +0.00% |
| 2026-09-22 | 1.93 | 1.94 | 1.9 | 1.94 | 91,217 | +0.00% |
| 2026-09-21 | 1.89 | 1.94 | 1.87 | 1.94 | 206,807 | +2.65% |
| 2026-09-18 | 1.84 | 1.89 | 1.81 | 1.89 | 241,873 | +2.72% |
| 2026-09-17 | 1.83 | 1.84 | 1.82 | 1.84 | 42,653 | +0.55% |
| 2026-09-16 | 1.79 | 1.85 | 1.79 | 1.83 | 168,835 | +2.81% |
| 2026-09-15 | 1.75 | 1.79 | 1.725 | 1.78 | 230,622 | +1.71% |
| 2026-09-14 | 1.72 | 1.76 | 1.709 | 1.75 | 69,174 | +1.74% |
| 2026-09-11 | 1.67 | 1.76 | 1.59 | 1.72 | 393,645 | +1.18% |
| 2026-09-10 | 1.67 | 1.7 | 1.576 | 1.7 | 9,491 | +1.19% |
| 2026-09-09 | 1.69 | 1.73 | 1.645 | 1.68 | 29,603 | +0.00% |
| 2026-09-08 | 1.66 | 1.717 | 1.62 | 1.68 | 31,191 | +1.20% |
| 2026-09-04 | 1.7 | 1.73 | 1.65 | 1.66 | 63,178 | -2.35% |
| 2026-09-03 | 1.65 | 1.72 | 1.65 | 1.7 | 128,250 | +0.00% |
| 2026-09-02 | 1.65 | 1.7 | 1.565 | 1.7 | 101,095 | +3.86% |
| 2026-09-01 | 1.615 | 1.68 | 1.615 | 1.637 | 23,298 | +2.30% |
| 2026-08-31 | 1.655 | 1.655 | 1.51 | 1.6 | 37,766 | -3.61% |
| 2026-08-28 | 1.64 | 1.72 | 1.64 | 1.66 | 242,129 | -0.30% |
| 2026-08-27 | 1.67 | 1.67 | 1.65 | 1.665 | 39,916 | -0.30% |
| 2026-08-26 | 1.59 | 1.67 | 1.55 | 1.67 | 128,311 | +4.37% |
| 2026-08-25 | 1.53 | 1.65 | 1.501 | 1.6 | 122,090 | +3.23% |
| 2026-08-24 | 1.51 | 1.58 | 1.41 | 1.55 | 133,883 | -0.64% |
| 2026-08-21 | 1.57 | 1.598 | 1.49 | 1.56 | 244,126 | -4.29% |
| 2026-08-20 | 1.56 | 1.67 | 1.532 | 1.63 | 486,199 | +7.24% |
| 2026-08-19 | 1.5 | 1.6 | 1.5 | 1.52 | 95,128 | +0.00% |
| 2026-08-18 | 1.52 | 1.576 | 1.51 | 1.52 | 37,532 | -3.80% |
| 2026-08-17 | 1.531 | 1.59 | 1.481 | 1.58 | 118,646 | +1.94% |
| 2026-08-14 | 1.46 | 1.55 | 1.445 | 1.55 | 87,577 | +6.16% |
| 2026-08-13 | 1.43 | 1.46 | 1.414 | 1.46 | 25,271 | +1.39% |
| 2026-08-12 | 1.455 | 1.46 | 1.41 | 1.44 | 19,937 | -2.04% |
| 2026-08-11 | 1.43 | 1.47 | 1.43 | 1.47 | 16,360 | +0.68% |
| 2026-08-10 | 1.38 | 1.46 | 1.38 | 1.46 | 27,729 | +6.57% |
| 2026-08-07 | 1.38 | 1.421 | 1.35 | 1.37 | 18,076 | -0.72% |
| 2026-08-06 | 1.42 | 1.45 | 1.33 | 1.38 | 59,385 | -3.50% |
| 2026-08-05 | 1.42 | 1.45 | 1.38 | 1.43 | 43,428 | -1.38% |
| 2026-08-04 | 1.38 | 1.45 | 1.34 | 1.45 | 149,550 | +8.21% |
| 2026-08-03 | 1.3 | 1.35 | 1.29 | 1.34 | 28,611 | +2.29% |
| 2026-07-31 | 1.36 | 1.36 | 1.29 | 1.31 | 24,847 | -2.96% |
| 2026-07-30 | 1.33 | 1.36 | 1.27 | 1.35 | 25,837 | +0.75% |
| 2026-07-29 | 1.27 | 1.34 | 1.26 | 1.34 | 18,723 | +2.29% |
| 2026-07-28 | 1.34 | 1.35 | 1.26 | 1.31 | 35,069 | -2.24% |
| 2026-07-27 | 1.35 | 1.381 | 1.27 | 1.34 | 37,037 | +0.75% |
| 2026-07-24 | 1.26 | 1.37 | 1.23 | 1.33 | 49,444 | +5.56% |
| 2026-07-23 | 1.31 | 1.343 | 1.23 | 1.26 | 34,724 | -6.67% |
| 2026-07-22 | 1.34 | 1.37 | 1.23 | 1.35 | 70,800 | +2.27% |
| 2026-07-21 | 1.23 | 1.35 | 1.21 | 1.32 | 66,533 | +4.76% |
| 2026-07-20 | 1.2 | 1.28 | 1.179 | 1.26 | 57,047 | +4.13% |
| 2026-07-17 | 1.164 | 1.24 | 1.16 | 1.21 | 29,160 | -0.82% |
| 2026-07-16 | 1.23 | 1.27 | 1.15 | 1.22 | 146,588 | -0.81% |
| 2026-07-15 | 1.2 | 1.24 | 1.121 | 1.23 | 35,463 | +1.65% |
| 2026-07-14 | 1.17 | 1.23 | 1.11 | 1.21 | 71,588 | +4.31% |
| 2026-07-13 | 1.16 | 1.203 | 1.12 | 1.16 | 48,218 | -1.69% |
| 2026-07-10 | 1.15 | 1.23 | 1.131 | 1.18 | 96,602 | +1.72% |
| 2026-07-09 | 1.13 | 1.16 | 1.09 | 1.16 | 38,233 | +0.87% |
| 2026-07-08 | 1.09 | 1.17 | 1.09 | 1.15 | 72,990 | +0.88% |
| 2026-07-07 | 1.13 | 1.16 | 1.083 | 1.14 | 87,378 | -1.72% |
| 2026-07-06 | 1.14 | 1.16 | 1.1 | 1.16 | 71,520 | +0.00% |
| 2026-07-02 | 1.08 | 1.19 | 1.059 | 1.16 | 378,014 | +3.57% |
| 2026-07-01 | 1.32 | 1.32 | 1.06 | 1.12 | 2,335,682 | -6.67% |
| 2026-06-30 | 1.135 | 1.25 | 1.12 | 1.2 | 2,347,271 | +3.45% |
| 2026-06-29 | 1.21 | 1.21 | 1.132 | 1.16 | 58,590 | -3.33% |
| 2026-06-26 | 1.29 | 1.3 | 1.17 | 1.2 | 68,917 | -6.98% |
| 2026-06-25 | 1.32 | 1.37 | 1.24 | 1.29 | 205,437 | -5.84% |
| 2026-06-24 | 1.37 | 1.37 | 1.33 | 1.37 | 39,912 | +0.00% |
| 2026-06-23 | 1.18 | 1.37 | 1.18 | 1.37 | 360,288 | +12.30% |
| 2026-06-22 | 1.21 | 1.26 | 1.17 | 1.22 | 115,392 | +0.00% |
| 2026-06-18 | 1.25 | 1.26 | 1.22 | 1.22 | 45,030 | -2.40% |
| 2026-06-17 | 1.245 | 1.28 | 1.22 | 1.25 | 55,956 | -2.34% |
| 2026-06-16 | 1.27 | 1.29 | 1.23 | 1.28 | 72,041 | +4.07% |
| 2026-06-15 | 1.21 | 1.31 | 1.17 | 1.23 | 172,926 | +1.65% |
| 2026-06-12 | 1.13 | 1.24 | 1.13 | 1.21 | 61,211 | +5.68% |
| 2026-06-11 | 1.16 | 1.25 | 1.14 | 1.145 | 33,328 | -1.29% |
| 2026-06-10 | 1.14 | 1.16 | 1.12 | 1.16 | 41,877 | +0.87% |
| 2026-06-09 | 1.15 | 1.16 | 1.117 | 1.15 | 23,513 | -0.86% |
| 2026-06-08 | 1.1 | 1.16 | 1.1 | 1.16 | 14,550 | +4.50% |
| 2026-06-05 | 1.15 | 1.15 | 1.1 | 1.11 | 17,278 | -2.63% |
| 2026-06-04 | 1.135 | 1.15 | 1.115 | 1.14 | 14,058 | -0.87% |
| 2026-06-03 | 1.15 | 1.16 | 1.112 | 1.15 | 34,090 | +0.88% |
| 2026-06-02 | 1.16 | 1.16 | 1.12 | 1.14 | 45,986 | -2.56% |
| 2026-06-01 | 1.21 | 1.24 | 1.149 | 1.17 | 127,637 | -1.68% |
| 2026-05-29 | 1.11 | 1.24 | 1.11 | 1.19 | 70,674 | +3.48% |
| 2026-05-28 | 1.13 | 1.16 | 1.13 | 1.15 | 23,165 | +0.00% |
| 2026-05-27 | 1.13 | 1.19 | 1.12 | 1.15 | 32,644 | +0.00% |
| 2026-05-26 | 1.1 | 1.18 | 1.09 | 1.15 | 71,564 | +1.77% |
| 2026-05-22 | 1.21 | 1.21 | 1.11 | 1.13 | 62,202 | -3.42% |
| 2026-05-21 | 1.18 | 1.29 | 1.13 | 1.17 | 375,232 | -2.50% |
| 2026-05-20 | 1.02 | 1.25 | 1 | 1.2 | 178,757 | +18.81% |
| 2026-05-19 | 1.02 | 1.04 | 1.01 | 1.01 | 15,914 | -0.98% |
| 2026-05-18 | 1.05 | 1.05 | 1.02 | 1.02 | 13,508 | +0.00% |
| 2026-05-15 | 1.01 | 1.05 | 1 | 1.02 | 34,717 | -0.97% |
| 2026-05-14 | 1.03 | 1.07 | 1.03 | 1.03 | 25,374 | -0.96% |
| 2026-05-13 | 1 | 1.06 | 1 | 1.04 | 18,810 | +1.96% |
| 2026-05-12 | 1.04 | 1.06 | 1.01 | 1.02 | 22,447 | -2.86% |