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 |