5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
-32.67%
3 MONTH PERFORMANCE
-41.23%
6 MONTH PERFORMANCE
-59.39%
YEAR-TO-DATE PERFORMANCE
-42.24%
1 YEAR PERFORMANCE
-90.67%
Alzamend Neuro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.67 | $0.67 (-0.03%) | $0.68 | $0.67 | 52,900 | |
| 04/30/2025 | $0.67 | $0.66 (-1.51%) | $0.69 | $0.66 | 49,929 | $3.64 M |
| 04/29/2025 | $0.67 | $0.66 (-0.66%) | $0.69 | $0.66 | 53,113 | $3.67 M |
| 04/28/2025 | $0.68 | $0.66 (-2.66%) | $0.68 | $0.65 | 136,535 | $3.65 M |
| 04/25/2025 | $0.68 | $0.68 (-0.15%) | $0.72 | $0.68 | 53,274 | $3.75 M |
| 04/24/2025 | $0.68 | $0.70 (2.73%) | $0.70 | $0.65 | 122,386 | $3.87 M |
| 04/23/2025 | $0.70 | $0.69 (-2.27%) | $0.71 | $0.67 | 95,079 | $3.78 M |
| 04/22/2025 | $0.68 | $0.69 (1.47%) | $0.71 | $0.68 | 93,436 | $3.81 M |
| 04/21/2025 | $0.69 | $0.68 (-1.54%) | $0.70 | $0.67 | 84,288 | $3.75 M |
| 04/17/2025 | $0.72 | $0.67 (-6.94%) | $0.73 | $0.67 | 142,300 | $3.70 M |
| 04/16/2025 | $0.77 | $0.71 (-7.67%) | $0.77 | $0.71 | 143,624 | $3.92 M |
| 04/15/2025 | $0.82 | $0.76 (-7.54%) | $0.82 | $0.76 | 71,400 | $4.19 M |
| 04/14/2025 | $0.79 | $0.79 (-0.7%) | $0.84 | $0.75 | 111,787 | $4.35 M |
| 04/11/2025 | $0.80 | $0.77 (-4.1%) | $0.81 | $0.73 | 101,474 | $4.23 M |
| 04/10/2025 | $0.81 | $0.77 (-5.06%) | $0.85 | $0.72 | 185,476 | $4.25 M |
| 04/09/2025 | $0.87 | $0.80 (-8.62%) | $0.87 | $0.78 | 216,700 | $4.39 M |
| 04/08/2025 | $0.98 | $0.88 (-10.18%) | $0.98 | $0.86 | 90,600 | $4.86 M |
| 04/07/2025 | $0.95 | $0.93 (-2.1%) | $0.95 | $0.87 | 83,936 | $5.13 M |
| 04/04/2025 | $1.02 | $0.98 (-3.66%) | $1.05 | $0.94 | 106,300 | $5.42 M |
| 04/03/2025 | $1.02 | $1.02 (0%) | $1.05 | $0.95 | 82,933 | $5.63 M |
| 04/02/2025 | $0.99 | $1.04 (5.44%) | $1.05 | $0.95 | 145,128 | $5.74 M |
| 04/01/2025 | $0.96 | $1.00 (3.65%) | $1.00 | $0.96 | 103,585 | $5.49 M |
| 03/31/2025 | $1.04 | $0.95 (-8.82%) | $1.04 | $0.95 | 233,107 | $5.23 M |
| 03/28/2025 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.00 | 149,645 | $5.85 M |
| 03/27/2025 | $1.00 | $1.10 (10%) | $1.10 | $0.97 | 183,100 | $6.07 M |
| 03/26/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.97 | 100,625 | $5.52 M |
| 03/25/2025 | $1.13 | $1.01 (-10.62%) | $1.13 | $0.95 | 342,549 | $5.57 M |
| 03/24/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.00 | 193,019 | $5.63 M |
| 03/21/2025 | $1.00 | $1.01 (1.46%) | $1.03 | $0.95 | 198,500 | $5.57 M |
| 03/20/2025 | $0.97 | $0.98 (0.86%) | $0.98 | $0.93 | 118,259 | $5.40 M |
| 03/19/2025 | $0.97 | $0.95 (-1.99%) | $1.01 | $0.90 | 192,088 | $5.25 M |
| 03/18/2025 | $0.90 | $0.94 (4.43%) | $1.00 | $0.83 | 635,954 | $5.19 M |
| 03/17/2025 | $0.71 | $0.89 (25.67%) | $0.90 | $0.71 | 964,123 | $4.94 M |
| 03/14/2025 | $0.69 | $0.68 (-1.41%) | $0.70 | $0.64 | 63,496 | $3.74 M |
| 03/13/2025 | $0.68 | $0.69 (1.44%) | $0.71 | $0.67 | 67,045 | $3.81 M |
| 03/12/2025 | $0.69 | $0.67 (-2.9%) | $0.72 | $0.66 | 168,077 | $3.70 M |
| 03/11/2025 | $0.72 | $0.70 (-2.45%) | $0.74 | $0.66 | 121,590 | $3.85 M |
| 03/10/2025 | $0.76 | $0.71 (-6.75%) | $0.77 | $0.69 | 92,184 | $3.91 M |
| 03/07/2025 | $0.77 | $0.76 (-1.3%) | $0.77 | $0.72 | 111,032 | $4.19 M |
| 03/06/2025 | $0.72 | $0.72 (0%) | $0.75 | $0.69 | 89,000 | $3.97 M |
| 03/05/2025 | $0.73 | $0.73 (0.55%) | $0.75 | $0.70 | 84,652 | $4.05 M |
| 03/04/2025 | $0.74 | $0.73 (-1.49%) | $0.76 | $0.69 | 119,263 | $4.00 M |
| 03/03/2025 | $0.80 | $0.76 (-5.55%) | $0.84 | $0.73 | 168,200 | $4.17 M |
| 02/28/2025 | $0.86 | $0.82 (-4.66%) | $0.86 | $0.79 | 121,900 | $4.52 M |
| 02/27/2025 | $0.85 | $0.84 (-1.89%) | $0.90 | $0.84 | 194,841 | $4.62 M |
| 02/26/2025 | $0.87 | $0.86 (-0.41%) | $0.93 | $0.85 | 102,141 | $4.77 M |
| 02/25/2025 | $0.87 | $0.85 (-2.07%) | $0.87 | $0.81 | 237,108 | $4.70 M |
| 02/24/2025 | $0.96 | $0.89 (-7.07%) | $0.99 | $0.81 | 224,800 | $4.92 M |
| 02/21/2025 | $1.01 | $0.96 (-5.19%) | $1.01 | $0.95 | 340,200 | $5.28 M |
| 02/20/2025 | $0.99 | $1.02 (3.55%) | $1.04 | $0.98 | 562,300 | $5.63 M |
| 02/19/2025 | $1.14 | $1.01 (-11.4%) | $1.15 | $0.92 | 14.44 M | $5.57 M |
| 02/18/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.07 | 39,116 | $5.96 M |
| 02/14/2025 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.09 | 41,031 | $6.01 M |
| 02/13/2025 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.06 | 82,600 | $5.96 M |
| 02/12/2025 | $1.09 | $1.09 (0%) | $1.12 | $1.05 | 106,603 | $6.01 M |
| 02/11/2025 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.07 | 98,035 | $6.01 M |
| 02/10/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.09 | 92,000 | $6.24 M |
| 02/07/2025 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.12 | 45,614 | $6.29 M |
| 02/06/2025 | $1.19 | $1.19 (0%) | $1.19 | $1.16 | 57,200 | $6.57 M |
| 02/05/2025 | $1.15 | $1.19 (3.48%) | $1.19 | $1.13 | 46,528 | $6.57 M |
| 02/04/2025 | $1.12 | $1.14 (1.79%) | $1.16 | $1.12 | 31,719 | $6.29 M |
| 02/03/2025 | $1.12 | $1.14 (1.79%) | $1.14 | $1.10 | 40,505 | $6.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
