Alzamend Neuro Inc. (ALZN)
NASDAQ: ALZN
· Real-Time Price · USD
2.53
0.06 (2.43%)
At close: Oct 03, 2025, 3:59 PM
2.56
1.19%
After-hours: Oct 03, 2025, 07:55 PM EDT
ALZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.45 | 2.57 | 2.43 | 2.53 | 2.53 | 2.43% | 357,420 |
| Oct 2, 2025 | 2.42 | 2.47 | 2.42 | 2.47 | 2.47 | 0.82% | 66,069 |
| Oct 1, 2025 | 2.36 | 2.55 | 2.34 | 2.45 | 2.45 | 2.94% | 177,591 |
| Sep 30, 2025 | 2.33 | 2.40 | 2.33 | 2.38 | 2.38 | 0.85% | 68,555 |
| Sep 29, 2025 | 2.37 | 2.41 | 2.34 | 2.36 | 2.36 | -2.07% | 117,150 |
| Sep 26, 2025 | 2.36 | 2.41 | 2.33 | 2.41 | 2.41 | 2.12% | 130,730 |
| Sep 25, 2025 | 2.35 | 2.40 | 2.33 | 2.36 | 2.36 | -0.84% | 111,908 |
| Sep 24, 2025 | 2.34 | 2.41 | 2.33 | 2.38 | 2.38 | 1.28% | 166,800 |
| Sep 23, 2025 | 2.37 | 2.46 | 2.33 | 2.35 | 2.35 | -0.84% | 181,728 |
| Sep 22, 2025 | 2.41 | 2.43 | 2.32 | 2.37 | 2.37 | -1.25% | 68,146 |
| Sep 19, 2025 | 2.51 | 2.52 | 2.29 | 2.40 | 2.40 | -3.61% | 297,200 |
| Sep 18, 2025 | 2.49 | 2.61 | 2.46 | 2.49 | 2.49 | -0.40% | 162,200 |
| Sep 17, 2025 | 2.57 | 2.62 | 2.45 | 2.50 | 2.50 | -4.58% | 156,016 |
| Sep 16, 2025 | 2.33 | 2.64 | 2.33 | 2.62 | 2.62 | 11.49% | 481,200 |
| Sep 15, 2025 | 2.36 | 2.41 | 2.34 | 2.35 | 2.35 | -2.49% | 49,706 |
| Sep 12, 2025 | 2.41 | 2.42 | 2.36 | 2.41 | 2.41 | 0.42% | 44,749 |
| Sep 11, 2025 | 2.30 | 2.42 | 2.30 | 2.40 | 2.40 | 2.13% | 38,900 |
| Sep 10, 2025 | 2.32 | 2.45 | 2.32 | 2.35 | 2.35 | -0.84% | 56,367 |
| Sep 9, 2025 | 2.28 | 2.43 | 2.27 | 2.37 | 2.37 | 0.42% | 135,877 |
| Sep 8, 2025 | 2.26 | 2.38 | 2.26 | 2.36 | 2.36 | 1.72% | 41,927 |
Page 1 of 55