5 DAY PERFORMANCE
+6.00%
1 MONTH PERFORMANCE
+40.29%
3 MONTH PERFORMANCE
-8.62%
6 MONTH PERFORMANCE
-37.65%
YEAR-TO-DATE PERFORMANCE
-8.62%
1 YEAR PERFORMANCE
-89.40%
Alzamend Neuro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/31/2025 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.10 | 66,531 | $6.29 M |
| 01/30/2025 | $1.11 | $1.15 (3.6%) | $1.16 | $1.11 | 89,000 | $6.35 M |
| 01/29/2025 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.10 | 58,746 | $6.18 M |
| 01/28/2025 | $1.11 | $1.13 (1.8%) | $1.15 | $1.11 | 85,927 | $6.24 M |
| 01/27/2025 | $1.15 | $1.14 (-0.87%) | $1.20 | $1.12 | 99,000 | $6.29 M |
| 01/24/2025 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.15 | 92,358 | $6.46 M |
| 01/23/2025 | $1.16 | $1.18 (1.72%) | $1.19 | $1.16 | 97,218 | $6.51 M |
| 01/22/2025 | $1.18 | $1.18 (0%) | $1.22 | $1.17 | 76,236 | $6.51 M |
| 01/21/2025 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.15 | 66,634 | $6.57 M |
| 01/17/2025 | $1.16 | $1.16 (0%) | $1.16 | $1.13 | 57,475 | $6.40 M |
| 01/16/2025 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.13 | 60,347 | $6.35 M |
| 01/15/2025 | $1.15 | $1.17 (1.74%) | $1.18 | $1.14 | 74,840 | $6.46 M |
| 01/14/2025 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.12 | 73,300 | $6.24 M |
| 01/13/2025 | $1.11 | $1.15 (3.6%) | $1.15 | $1.09 | 78,802 | $6.35 M |
| 01/10/2025 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.10 | 139,100 | $6.24 M |
| 01/08/2025 | $1.22 | $1.14 (-6.56%) | $1.23 | $1.14 | 144,131 | $6.29 M |
| 01/07/2025 | $1.28 | $1.24 (-3.13%) | $1.30 | $1.18 | 84,400 | $6.84 M |
| 01/06/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.20 | 171,041 | $7.01 M |
| 01/03/2025 | $1.21 | $1.26 (4.13%) | $1.28 | $1.20 | 110,500 | $6.95 M |
| 01/02/2025 | $1.17 | $1.20 (2.56%) | $1.23 | $1.15 | 127,487 | $6.62 M |
| 12/31/2024 | $1.22 | $1.16 (-4.92%) | $1.26 | $1.14 | 293,700 | $6.40 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.
