Alzamend Neuro Inc. (ALZN)
0.99
-0.03 (-2.94%)
At close: Apr 04, 2025, 3:55 PM
0.96
-3.27%
After-hours: Apr 04, 2025, 04:10 PM EDT
Alzamend Neuro Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1.02 | 1.05 | 0.94 | 0.98 | -0.04 | -3.92% | 106,128 |
| Apr 3, 2025 | 1.02 | 1.05 | 0.95 | 1.02 | -0.02 | -1.92% | 82,933 |
| Apr 2, 2025 | 0.99 | 1.05 | 0.95 | 1.04 | 0.04 | 4.00% | 145,128 |
| Apr 1, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 0.05 | 5.26% | 103,585 |
| Mar 31, 2025 | 1.04 | 1.04 | 0.95 | 0.95 | -0.11 | -10.38% | 233,107 |
| Mar 28, 2025 | 1.10 | 1.10 | 1.00 | 1.06 | -0.04 | -3.64% | 149,645 |
| Mar 27, 2025 | 1.00 | 1.10 | 0.97 | 1.10 | 0.10 | 10.00% | 183,100 |
| Mar 26, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | -0.01 | -0.99% | 100,625 |
| Mar 25, 2025 | 1.13 | 1.13 | 0.95 | 1.01 | -0.01 | -0.98% | 342,549 |
| Mar 24, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 0.01 | 0.99% | 193,019 |
| Mar 21, 2025 | 1.00 | 1.03 | 0.95 | 1.01 | 0.03 | 3.06% | 198,500 |
| Mar 20, 2025 | 0.97 | 0.98 | 0.93 | 0.98 | 0.03 | 3.16% | 118,259 |
| Mar 19, 2025 | 0.97 | 1.01 | 0.90 | 0.95 | 0.01 | 1.06% | 192,088 |
| Mar 18, 2025 | 0.90 | 1.00 | 0.82 | 0.94 | 0.05 | 5.62% | 635,954 |
| Mar 17, 2025 | 0.71 | 0.90 | 0.71 | 0.89 | 0.21 | 30.88% | 964,123 |
| Mar 14, 2025 | 0.69 | 0.70 | 0.64 | 0.68 | -0.01 | -1.45% | 63,496 |
| Mar 13, 2025 | 0.68 | 0.71 | 0.67 | 0.69 | 0.02 | 2.99% | 67,045 |
| Mar 12, 2025 | 0.69 | 0.72 | 0.66 | 0.67 | -0.03 | -4.29% | 168,077 |
| Mar 11, 2025 | 0.72 | 0.74 | 0.66 | 0.70 | -0.01 | -1.41% | 121,590 |
| Mar 10, 2025 | 0.76 | 0.77 | 0.69 | 0.71 | -0.05 | -6.58% | 92,184 |
| Mar 7, 2025 | 0.77 | 0.77 | 0.72 | 0.76 | 0.04 | 5.56% | 111,032 |
| Mar 6, 2025 | 0.72 | 0.75 | 0.69 | 0.72 | -0.01 | -1.37% | 89,000 |
| Mar 5, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.01 | 1.39% | 84,652 |
| Mar 4, 2025 | 0.74 | 0.76 | 0.69 | 0.72 | -0.04 | -5.26% | 119,263 |
| Mar 3, 2025 | 0.80 | 0.84 | 0.73 | 0.76 | -0.06 | -7.32% | 168,200 |
| Feb 28, 2025 | 0.86 | 0.86 | 0.79 | 0.82 | -0.02 | -2.38% | 121,900 |
| Feb 27, 2025 | 0.85 | 0.90 | 0.84 | 0.84 | -0.02 | -2.33% | 194,841 |
| Feb 26, 2025 | 0.87 | 0.93 | 0.85 | 0.86 | 0.01 | 1.18% | 102,141 |
| Feb 25, 2025 | 0.87 | 0.87 | 0.81 | 0.85 | -0.04 | -4.49% | 237,108 |
| Feb 24, 2025 | 0.96 | 0.99 | 0.81 | 0.89 | -0.07 | -7.29% | 224,800 |
| Feb 21, 2025 | 1.01 | 1.01 | 0.95 | 0.96 | -0.06 | -5.88% | 340,200 |
| Feb 20, 2025 | 0.98 | 1.04 | 0.98 | 1.02 | 0.01 | 0.99% | 562,300 |
| Feb 19, 2025 | 1.14 | 1.15 | 0.92 | 1.01 | -0.07 | -6.48% | 14,435,125 |
| Feb 18, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | -0.01 | -0.92% | 39,116 |
| Feb 14, 2025 | 1.12 | 1.13 | 1.09 | 1.09 | 0.01 | 0.93% | 41,031 |
| Feb 13, 2025 | 1.09 | 1.11 | 1.06 | 1.08 | -0.01 | -0.92% | 82,600 |
| Feb 12, 2025 | 1.09 | 1.12 | 1.05 | 1.09 | 0.00 | 0.00% | 106,603 |
| Feb 11, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | -0.04 | -3.54% | 98,035 |
| Feb 10, 2025 | 1.15 | 1.15 | 1.09 | 1.13 | -0.01 | -0.88% | 92,000 |
| Feb 7, 2025 | 1.18 | 1.19 | 1.12 | 1.14 | -0.05 | -4.20% | 45,614 |
| Feb 6, 2025 | 1.19 | 1.19 | 1.16 | 1.19 | 0.00 | 0.00% | 57,200 |
| Feb 5, 2025 | 1.15 | 1.19 | 1.13 | 1.19 | 0.05 | 4.39% | 46,528 |
| Feb 4, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 0.00 | 0.00% | 31,719 |
| Feb 3, 2025 | 1.12 | 1.14 | 1.10 | 1.14 | 0.00 | 0.00% | 40,505 |
| Jan 31, 2025 | 1.15 | 1.16 | 1.10 | 1.14 | -0.01 | -0.87% | 66,531 |
| Jan 30, 2025 | 1.11 | 1.16 | 1.11 | 1.15 | 0.03 | 2.68% | 89,000 |
| Jan 29, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | -0.01 | -0.88% | 58,746 |
| Jan 28, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | -0.01 | -0.88% | 85,927 |
| Jan 27, 2025 | 1.15 | 1.20 | 1.12 | 1.14 | -0.03 | -2.56% | 99,000 |
| Jan 24, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | -0.01 | -0.85% | 92,358 |