Alzamend Neuro, Inc. (ALZN) Charts

$2.94

$0.06 (-2%)
Last update: 01:00 PM EST
Day's range
$2.9
Day's range
$3.04

5 DAY PERFORMANCE

+1.03%

1 MONTH PERFORMANCE

-20.97%

3 MONTH PERFORMANCE

-66.74%

6 MONTH PERFORMANCE

-74.07%

YEAR-TO-DATE PERFORMANCE

-71.84%

1 YEAR PERFORMANCE

-91.65%

Alzamend Neuro, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $3.03 $2.94 (-2.97%) $3.04 $2.90 89.40 K $16.22 M
07/02/2025 $2.89 $3.00 (3.81%) $3.05 $2.87 402.05 K $16.55 M
07/01/2025 $2.90 $2.92 (0.69%) $2.92 $2.81 117.00 K $16.11 M
06/30/2025 $2.97 $2.91 (-2.02%) $2.97 $2.84 198.42 K $16.06 M
06/27/2025 $2.94 $2.90 (-1.36%) $2.96 $2.82 131.30 K $16.00 M
06/26/2025 $2.90 $2.92 (0.69%) $2.95 $2.75 292.61 K $16.11 M
06/25/2025 $2.97 $2.90 (-2.36%) $2.98 $2.80 237.00 K $16.00 M
06/24/2025 $2.92 $2.93 (0.34%) $2.98 $2.79 325.71 K $16.17 M
06/23/2025 $3.06 $2.95 (-3.59%) $3.06 $2.86 255.70 K $16.28 M
06/20/2025 $3.06 $3.04 (-0.65%) $3.06 $2.93 185.00 K $16.77 M
06/18/2025 $3.00 $3.02 (0.67%) $3.07 $2.94 294.30 K $16.66 M
06/17/2025 $3.00 $2.97 (-1%) $3.06 $2.90 221.90 K $16.39 M
06/16/2025 $3.21 $3.09 (-3.74%) $3.27 $2.98 434.24 K $17.05 M
06/13/2025 $3.39 $3.24 (-4.42%) $3.43 $3.17 755.34 K $17.88 M
06/12/2025 $3.31 $3.19 (-3.63%) $3.35 $3.05 3.66 M $17.60 M
06/11/2025 $3.35 $3.34 (-0.3%) $3.40 $3.29 217.30 K $18.43 M
06/10/2025 $3.39 $3.32 (-2.06%) $3.44 $3.28 178.73 K $18.32 M
06/09/2025 $3.63 $3.45 (-4.96%) $3.64 $3.37 199.40 K $19.04 M
06/06/2025 $3.62 $3.62 (0%) $3.76 $3.53 231.80 K $19.97 M
06/05/2025 $3.85 $3.72 (-3.38%) $4.00 $3.68 313.10 K $20.53 M
06/04/2025 $3.92 $3.97 (1.28%) $4.03 $3.55 682.93 K $21.91 M
06/03/2025 $3.75 $3.83 (2.13%) $4.30 $3.70 2.48 M $21.13 M
06/02/2025 $3.90 $3.50 (-10.26%) $3.91 $3.50 1.10 M $19.31 M
05/30/2025 $5.11 $3.83 (-25.05%) $5.20 $3.70 2.03 M $21.13 M
05/29/2025 $7.76 $5.44 (-29.9%) $8.22 $5.21 77.82 M $30.02 M
05/28/2025 $3.52 $3.32 (-5.68%) $3.52 $3.25 36.70 K $18.32 M
05/27/2025 $3.74 $3.45 (-7.75%) $3.74 $3.36 70.90 K $19.04 M
05/23/2025 $3.50 $3.65 (4.29%) $3.65 $3.46 47.48 K $20.14 M
05/22/2025 $3.58 $3.56 (-0.56%) $3.60 $3.52 60.85 K $19.64 M
05/21/2025 $3.53 $3.52 (-0.28%) $3.55 $3.45 44.04 K $19.42 M
05/20/2025 $3.56 $3.52 (-1.12%) $3.60 $3.34 85.23 K $19.42 M
05/19/2025 $3.55 $3.60 (1.41%) $3.66 $3.31 169.14 K $19.86 M
05/16/2025 $3.28 $3.40 (3.66%) $3.48 $3.06 123.14 K $18.76 M
05/15/2025 $3.83 $3.29 (-14.1%) $3.83 $3.16 174.80 K $18.15 M
05/14/2025 $4.01 $3.85 (-3.99%) $4.07 $3.83 239.40 K $21.24 M
05/13/2025 $6.12 $4.18 (-31.7%) $6.12 $3.94 5.79 M $23.06 M
05/12/2025 $5.58 $5.15 (-7.71%) $5.79 $5.03 159.67 K $28.42 M
05/09/2025 $4.86 $5.92 (21.81%) $5.94 $4.68 38.81 K $32.67 M
05/08/2025 $5.04 $4.86 (-3.57%) $5.08 $4.59 53.20 K $26.82 M
05/07/2025 $6.10 $5.36 (-12.13%) $6.10 $4.96 108.52 K $3.29 M
05/06/2025 $6.29 $5.72 (-9.06%) $6.29 $5.69 18.33 K $3.51 M
05/05/2025 $6.30 $6.12 (-2.86%) $6.48 $5.93 12.00 K $3.75 M
05/02/2025 $6.17 $6.03 (-2.27%) $6.33 $5.64 10.09 K $3.70 M
05/01/2025 $6.03 $5.99 (-0.66%) $6.12 $5.94 13.36 K $3.67 M
04/30/2025 $6.03 $5.94 (-1.49%) $6.17 $5.92 7.57 K $3.64 M
04/29/2025 $6.02 $5.98 (-0.66%) $6.21 $5.94 5.90 K $3.67 M
04/28/2025 $6.12 $5.96 (-2.61%) $6.12 $5.81 15.17 K $3.65 M
04/25/2025 $6.13 $6.12 (-0.16%) $6.44 $6.08 5.92 K $3.75 M
04/24/2025 $6.14 $6.31 (2.77%) $6.31 $5.86 13.60 K $3.87 M
04/23/2025 $6.31 $6.17 (-2.22%) $6.39 $6.04 10.56 K $3.78 M
04/22/2025 $6.12 $6.21 (1.47%) $6.37 $6.12 10.38 K $3.81 M
04/21/2025 $6.21 $6.11 (-1.61%) $6.33 $6.03 9.37 K $3.75 M
04/17/2025 $6.48 $6.03 (-6.94%) $6.57 $6.00 15.81 K $3.70 M
04/16/2025 $6.92 $6.39 (-7.66%) $6.92 $6.39 15.96 K $3.92 M
04/15/2025 $7.40 $6.84 (-7.57%) $7.40 $6.83 7.93 K $4.19 M
04/14/2025 $7.15 $7.10 (-0.7%) $7.56 $6.75 12.42 K $4.35 M
04/11/2025 $7.20 $6.90 (-4.17%) $7.31 $6.57 11.28 K $4.23 M
04/10/2025 $7.30 $6.93 (-5.07%) $7.65 $6.49 20.61 K $4.25 M
04/09/2025 $7.83 $7.16 (-8.56%) $7.83 $7.02 24.08 K $4.39 M
04/08/2025 $8.82 $7.92 (-10.2%) $8.82 $7.74 10.07 K $4.86 M
04/07/2025 $8.54 $8.36 (-2.11%) $8.55 $7.83 9.33 K $5.13 M