-
5 DAY PERFORMANCE
-1.18% -
1 MONTH PERFORMANCE
-23.74% -
3 MONTH PERFORMANCE
-57.29% -
6 MONTH PERFORMANCE
-81.13% -
YEAR-TO-DATE PERFORMANCE
-81.24% -
1 YEAR PERFORMANCE
-94.95%
Alzamend Neuro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.60 | $1.66 (3.75%) | $1.67 | $1.56 | 97,859 | $1.29 M |
| 10/03/2024 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.55 | 82,579 | $1.27 M |
| 10/02/2024 | $1.66 | $1.67 (0.6%) | $1.67 | $1.56 | 87,465 | $1.30 M |
| 10/01/2024 | $1.71 | $1.70 (-0.58%) | $1.72 | $1.60 | 127,529 | $1.32 M |
| 09/30/2024 | $1.76 | $1.69 (-3.98%) | $1.80 | $1.62 | 181,085 | $1.31 M |
| 09/27/2024 | $1.70 | $1.77 (4.12%) | $1.80 | $1.70 | 119,000 | $1.38 M |
| 09/26/2024 | $1.64 | $1.71 (4.27%) | $1.76 | $1.57 | 410,253 | $1.33 M |
| 09/25/2024 | $1.58 | $1.58 (0%) | $1.64 | $1.55 | 160,000 | $1.23 M |
| 09/24/2024 | $1.52 | $1.58 (3.95%) | $1.59 | $1.50 | 180,639 | $1.23 M |
| 09/23/2024 | $1.69 | $1.55 (-8.28%) | $1.71 | $1.40 | 513,700 | $1.21 M |
| 09/20/2024 | $1.71 | $1.69 (-1.17%) | $1.73 | $1.66 | 145,213 | $1.31 M |
| 09/19/2024 | $1.76 | $1.75 (-0.57%) | $1.82 | $1.70 | 297,601 | $1.36 M |
| 09/18/2024 | $1.69 | $1.73 (2.37%) | $1.75 | $1.60 | 418,102 | $1.35 M |
| 09/17/2024 | $1.83 | $1.68 (-8.2%) | $1.83 | $1.66 | 290,138 | $1.31 M |
| 09/16/2024 | $1.93 | $1.82 (-5.7%) | $1.97 | $1.80 | 331,100 | $1.42 M |
| 09/13/2024 | $2.08 | $1.93 (-7.21%) | $2.08 | $1.90 | 367,731 | $1.50 M |
| 09/12/2024 | $2.04 | $2.02 (-0.98%) | $2.12 | $1.97 | 344,000 | $1.57 M |
| 09/11/2024 | $2.06 | $2.03 (-1.46%) | $2.08 | $1.96 | 258,300 | $1.58 M |
| 09/10/2024 | $2.12 | $2.11 (-0.47%) | $2.14 | $1.99 | 300,300 | $1.64 M |
| 09/09/2024 | $2.21 | $2.09 (-5.43%) | $2.25 | $2.04 | 369,200 | $1.63 M |
| 09/06/2024 | $2.18 | $2.12 (-2.75%) | $2.27 | $2.05 | 454,100 | $1.46 M |
| 09/05/2024 | $2.40 | $2.19 (-8.75%) | $2.47 | $2.13 | 472,800 | $1.51 M |
| 09/04/2024 | $2.36 | $2.42 (2.54%) | $2.58 | $2.32 | 639,700 | $1.66 M |
| 09/03/2024 | $2.34 | $2.40 (2.56%) | $2.47 | $2.29 | 380,100 | $1.65 M |
| 08/30/2024 | $2.31 | $2.35 (1.73%) | $2.77 | $2.25 | 1.35 M | $1.62 M |
| 08/29/2024 | $2.38 | $2.29 (-3.78%) | $2.45 | $2.22 | 411,148 | $1.58 M |
| 08/28/2024 | $2.45 | $2.37 (-3.27%) | $2.78 | $2.31 | 651,100 | $1.63 M |
| 08/27/2024 | $2.77 | $2.54 (-8.3%) | $3.03 | $2.46 | 795,100 | $1.75 M |
| 08/26/2024 | $3.12 | $2.85 (-8.65%) | $3.24 | $2.70 | 779,943 | $1.96 M |
| 08/23/2024 | $3.40 | $3.08 (-9.41%) | $3.49 | $3.03 | 701,124 | $2.12 M |
| 08/22/2024 | $4.28 | $3.39 (-20.79%) | $4.48 | $3.14 | 1.26 M | $2.33 M |
| 08/21/2024 | $4.85 | $4.35 (-10.31%) | $5.30 | $4.25 | 4.78 M | $2.99 M |
| 08/20/2024 | $5.23 | $4.39 (-16.06%) | $5.64 | $4.15 | 4.77 M | $3.02 M |
| 08/19/2024 | $7.03 | $5.85 (-16.79%) | $15.06 | $5.72 | 82.08 M | $4.02 M |
| 08/16/2024 | $1.96 | $2.04 (4.08%) | $2.04 | $1.91 | 46,839 | $1.40 M |
| 08/15/2024 | $2.03 | $1.96 (-3.45%) | $2.20 | $1.87 | 181,533 | $1.35 M |
| 08/14/2024 | $2.03 | $2.02 (-0.49%) | $2.07 | $1.95 | 29,146 | $1.39 M |
| 08/13/2024 | $2.19 | $2.03 (-7.31%) | $2.19 | $1.84 | 95,540 | $1.40 M |
| 08/12/2024 | $2.10 | $2.20 (4.76%) | $2.67 | $2.10 | 223,967 | $1.51 M |
| 08/09/2024 | $2.11 | $2.13 (0.95%) | $2.24 | $2.03 | 29,300 | $1.47 M |
| 08/08/2024 | $2.19 | $2.15 (-1.83%) | $2.25 | $2.04 | 26,000 | $1.48 M |
| 08/07/2024 | $2.50 | $2.09 (-16.4%) | $2.50 | $2.02 | 53,376 | $1.44 M |
| 08/06/2024 | $2.69 | $2.29 (-14.87%) | $2.75 | $2.22 | 36,227 | $1.58 M |
| 08/05/2024 | $3.69 | $2.54 (-31.17%) | $3.69 | $2.41 | 197,640 | $1.75 M |
| 08/02/2024 | $3.40 | $3.26 (-4.12%) | $3.40 | $3.18 | 12,714 | $2.24 M |
| 08/01/2024 | $3.69 | $3.52 (-4.61%) | $3.69 | $3.41 | 12,332 | $2.42 M |
| 07/31/2024 | $3.76 | $3.57 (-5.05%) | $3.76 | $3.44 | 11,825 | $2.46 M |
| 07/30/2024 | $3.91 | $3.40 (-13.04%) | $4.10 | $3.40 | 70,407 | $2.34 M |
| 07/29/2024 | $4.07 | $3.99 (-1.97%) | $4.25 | $3.81 | 30,030 | $2.81 M |
| 07/26/2024 | $4.00 | $3.81 (-4.75%) | $4.16 | $3.62 | 26,624 | $2.58 M |
| 07/25/2024 | $3.75 | $3.89 (3.73%) | $4.24 | $3.75 | 67,365 | $2.63 M |
| 07/24/2024 | $3.82 | $3.64 (-4.71%) | $3.89 | $3.62 | 10,650 | $2.46 M |
| 07/23/2024 | $3.63 | $3.75 (3.31%) | $4.10 | $3.45 | 27,600 | $2.54 M |
| 07/22/2024 | $3.72 | $3.52 (-5.38%) | $3.72 | $3.27 | 13,029 | $2.38 M |
| 07/19/2024 | $3.95 | $3.72 (-5.82%) | $3.95 | $3.70 | 6,900 | $2.52 M |
| 07/18/2024 | $4.00 | $3.81 (-4.75%) | $4.42 | $3.77 | 18,600 | $2.58 M |
| 07/17/2024 | $4.10 | $3.97 (-3.17%) | $4.35 | $3.93 | 20,139 | $2.69 M |
| 07/16/2024 | $3.75 | $3.97 (5.87%) | $4.25 | $3.52 | 53,270 | $2.69 M |
| 07/15/2024 | $4.00 | $3.73 (-6.75%) | $4.10 | $3.71 | 18,090 | $2.52 M |
| 07/12/2024 | $4.14 | $4.13 (-0.24%) | $4.50 | $3.94 | 14,756 | $2.79 M |
| 07/11/2024 | $4.40 | $4.27 (-2.95%) | $4.50 | $4.20 | 5,852 | $2.89 M |
| 07/10/2024 | $4.47 | $4.42 (-1.12%) | $4.60 | $4.10 | 5,934 | $2.99 M |
| 07/09/2024 | $4.60 | $4.40 (-4.35%) | $4.60 | $4.30 | 15,411 | $2.98 M |
| 07/08/2024 | $4.20 | $4.60 (9.52%) | $4.69 | $4.13 | 14,911 | $3.11 M |
| 07/05/2024 | $4.03 | $3.91 (-2.98%) | $4.10 | $3.80 | 6,204 | $2.65 M |