-
5 DAY PERFORMANCE
-9.59% -
1 MONTH PERFORMANCE
-21.43% -
3 MONTH PERFORMANCE
-77.44% -
6 MONTH PERFORMANCE
-79.18% -
YEAR-TO-DATE PERFORMANCE
-85.17% -
1 YEAR PERFORMANCE
-92.19%
Alzamend Neuro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $1.35 | $1.32 (-2.59%) | $1.39 | $1.25 | 159,827 | |
| 11/18/2024 | $1.37 | $1.35 (-1.46%) | $1.43 | $1.30 | 102,824 | $1.05 M |
| 11/15/2024 | $1.45 | $1.36 (-6.21%) | $1.47 | $1.31 | 202,559 | $1.06 M |
| 11/14/2024 | $1.44 | $1.46 (1.39%) | $1.47 | $1.43 | 39,173 | $1.14 M |
| 11/13/2024 | $1.59 | $1.45 (-8.81%) | $1.59 | $1.43 | 80,000 | $1.13 M |
| 11/12/2024 | $1.58 | $1.53 (-3.16%) | $1.58 | $1.50 | 77,400 | $1.19 M |
| 11/11/2024 | $1.50 | $1.50 (0%) | $1.56 | $1.46 | 125,266 | $1.17 M |
| 11/08/2024 | $1.48 | $1.49 (0.68%) | $1.53 | $1.45 | 83,525 | $1.16 M |
| 11/07/2024 | $1.45 | $1.50 (3.45%) | $1.53 | $1.44 | 138,400 | $1.17 M |
| 11/06/2024 | $1.65 | $1.45 (-12.12%) | $1.65 | $1.43 | 428,616 | $1.13 M |
| 11/05/2024 | $1.63 | $1.64 (0.61%) | $1.69 | $1.58 | 76,600 | $1.28 M |
| 11/04/2024 | $1.65 | $1.65 (0%) | $1.65 | $1.60 | 33,097 | $1.28 M |
| 11/01/2024 | $1.58 | $1.65 (4.43%) | $1.66 | $1.55 | 110,620 | $1.28 M |
| 10/31/2024 | $1.56 | $1.57 (0.64%) | $1.58 | $1.52 | 108,276 | $1.22 M |
| 10/30/2024 | $1.58 | $1.56 (-1.27%) | $1.59 | $1.53 | 135,828 | $1.21 M |
| 10/29/2024 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.56 | 99,958 | $1.24 M |
| 10/28/2024 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.56 | 73,547 | $1.27 M |
| 10/25/2024 | $1.63 | $1.61 (-1.23%) | $1.64 | $1.57 | 94,300 | $1.25 M |
| 10/24/2024 | $1.59 | $1.62 (1.89%) | $1.64 | $1.57 | 58,000 | $1.26 M |
| 10/23/2024 | $1.70 | $1.62 (-4.71%) | $1.70 | $1.52 | 210,700 | $1.26 M |
| 10/22/2024 | $1.69 | $1.70 (0.59%) | $1.74 | $1.66 | 124,117 | $1.32 M |
| 10/21/2024 | $1.72 | $1.73 (0.58%) | $1.73 | $1.64 | 164,142 | $1.35 M |
| 10/18/2024 | $1.65 | $1.68 (1.82%) | $1.75 | $1.58 | 317,915 | $1.31 M |
| 10/17/2024 | $1.65 | $1.64 (-0.61%) | $1.68 | $1.51 | 328,500 | $1.28 M |
| 10/16/2024 | $1.68 | $1.66 (-1.19%) | $1.74 | $1.52 | 2.72 M | $1.29 M |
| 10/15/2024 | $1.69 | $1.67 (-1.18%) | $1.90 | $1.61 | 550,000 | $1.30 M |
| 10/14/2024 | $1.66 | $1.68 (1.2%) | $1.71 | $1.58 | 985,600 | $1.31 M |
| 10/11/2024 | $1.60 | $1.66 (3.75%) | $1.66 | $1.60 | 118,400 | $1.29 M |
| 10/10/2024 | $1.57 | $1.60 (1.91%) | $1.62 | $1.56 | 100,599 | $1.24 M |
| 10/09/2024 | $1.52 | $1.60 (5.26%) | $1.65 | $1.52 | 111,900 | $1.24 M |
| 10/08/2024 | $1.56 | $1.56 (0%) | $1.58 | $1.50 | 103,200 | $1.21 M |
| 10/07/2024 | $1.67 | $1.55 (-7.19%) | $1.71 | $1.47 | 158,514 | $1.21 M |
| 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 |