Alzamend Neuro Inc. (ALZN)
NASDAQ: ALZN
· Real-Time Price · USD
2.38
-0.05 (-2.06%)
At close: Aug 15, 2025, 3:59 PM
2.41
1.26%
After-hours: Aug 15, 2025, 07:41 PM EDT
ALZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.38 | 2.43 | 2.33 | 2.38 | 2.38 | -2.06% | 50,057 |
| Aug 14, 2025 | 2.37 | 2.44 | 2.30 | 2.43 | 2.43 | 0.41% | 63,338 |
| Aug 13, 2025 | 2.45 | 2.53 | 2.40 | 2.42 | 2.42 | -0.82% | 88,685 |
| Aug 12, 2025 | 2.40 | 2.53 | 2.40 | 2.44 | 2.44 | 1.67% | 124,004 |
| Aug 11, 2025 | 2.35 | 2.43 | 2.33 | 2.40 | 2.40 | 2.13% | 66,200 |
| Aug 8, 2025 | 2.26 | 2.35 | 2.20 | 2.35 | 2.35 | 4.44% | 110,495 |
| Aug 7, 2025 | 2.22 | 2.28 | 2.21 | 2.25 | 2.25 | -0.88% | 56,111 |
| Aug 6, 2025 | 2.41 | 2.44 | 2.14 | 2.27 | 2.27 | -4.62% | 172,701 |
| Aug 5, 2025 | 2.31 | 2.39 | 2.30 | 2.38 | 2.38 | 2.59% | 111,300 |
| Aug 4, 2025 | 2.22 | 2.37 | 2.20 | 2.32 | 2.32 | 5.45% | 149,714 |
| Aug 1, 2025 | 2.11 | 2.28 | 2.06 | 2.20 | 2.20 | -2.22% | 103,622 |
| Jul 31, 2025 | 2.39 | 2.45 | 2.20 | 2.25 | 2.25 | -10.71% | 306,208 |
| Jul 30, 2025 | 2.59 | 2.63 | 2.40 | 2.52 | 2.52 | -3.08% | 228,468 |
| Jul 29, 2025 | 2.74 | 2.74 | 2.58 | 2.60 | 2.60 | -6.14% | 163,144 |
| Jul 28, 2025 | 2.84 | 2.89 | 2.62 | 2.77 | 2.77 | -6.42% | 453,700 |
| Jul 25, 2025 | 2.98 | 3.01 | 2.92 | 2.96 | 2.96 | -1.00% | 249,603 |
| Jul 24, 2025 | 3.00 | 3.04 | 2.94 | 2.99 | 2.99 | -0.66% | 125,821 |
| Jul 23, 2025 | 3.12 | 3.14 | 2.92 | 3.01 | 3.01 | -5.94% | 348,500 |
| Jul 22, 2025 | 3.22 | 3.27 | 3.15 | 3.20 | 3.20 | -1.84% | 131,611 |
| Jul 21, 2025 | 3.27 | 3.35 | 3.25 | 3.26 | 3.26 | -0.61% | 63,973 |