Alzamend Neuro, Inc. - Common Stock (ALZN)
3.9700
+0.1400 (3.66%)
NASDAQ · Last Trade: Jun 4th, 11:59 PM EDT
Historical Prices For Alzamend Neuro, Inc. - Common Stock (ALZN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 3.92 | 4.03 | 3.55 | 3.97 | 679,883 | 3.97 |
| 6/03/2025 | 3.75 | 4.30 | 3.70 | 3.83 | 2,475,061 | 3.83 |
| 6/02/2025 | 3.90 | 3.91 | 3.50 | 3.50 | 729,412 | 3.50 |
| 5/30/2025 | 5.11 | 5.20 | 3.70 | 3.83 | 2,033,894 | 3.83 |
| 5/29/2025 | 7.76 | 8.22 | 5.21 | 5.44 | 77,769,745 | 5.44 |
| 5/28/2025 | 3.52 | 3.52 | 3.25 | 3.32 | 35,788 | 3.32 |
| 5/27/2025 | 3.74 | 3.74 | 3.36 | 3.45 | 70,898 | 3.45 |
| 5/23/2025 | 3.50 | 3.65 | 3.46 | 3.65 | 47,475 | 3.65 |
| 5/22/2025 | 3.58 | 3.60 | 3.52 | 3.56 | 60,675 | 3.56 |
| 5/21/2025 | 3.53 | 3.55 | 3.45 | 3.52 | 44,035 | 3.52 |
| 5/20/2025 | 3.56 | 3.60 | 3.34 | 3.52 | 85,221 | 3.52 |
| 5/19/2025 | 3.55 | 3.66 | 3.31 | 3.60 | 169,043 | 3.60 |
| 5/16/2025 | 3.28 | 3.48 | 3.06 | 3.40 | 123,141 | 3.40 |
| 5/15/2025 | 3.83 | 3.83 | 3.16 | 3.29 | 174,644 | 3.29 |
| 5/14/2025 | 4.01 | 4.07 | 3.83 | 3.85 | 239,025 | 3.85 |
| 5/13/2025 | 6.11 | 6.12 | 3.94 | 4.18 | 5,782,724 | 4.18 |
| 5/12/2025 | 5.58 | 5.79 | 5.03 | 5.15 | 159,649 | 5.15 |
| 5/09/2025 | 0.54 | 0.66 | 0.52 | 0.66 | 349,302 | 5.92 |
| 5/08/2025 | 0.56 | 0.56 | 0.51 | 0.54 | 477,802 | 4.86 |
| 5/07/2025 | 0.68 | 0.68 | 0.55 | 0.60 | 964,336 | 5.36 |
| 5/06/2025 | 0.70 | 0.70 | 0.63 | 0.64 | 155,058 | 5.72 |
| 5/05/2025 | 0.70 | 0.72 | 0.66 | 0.68 | 107,994 | 6.12 |
| 5/02/2025 | 0.69 | 0.70 | 0.63 | 0.67 | 90,761 | 6.03 |
| 5/01/2025 | 0.67 | 0.68 | 0.66 | 0.67 | 120,210 | 5.99 |
| 4/30/2025 | 0.67 | 0.69 | 0.66 | 0.66 | 66,726 | 5.94 |
| 4/29/2025 | 0.67 | 0.69 | 0.66 | 0.66 | 52,713 | 5.98 |
| 4/28/2025 | 0.68 | 0.68 | 0.65 | 0.66 | 136,473 | 5.96 |
| 4/25/2025 | 0.68 | 0.72 | 0.68 | 0.68 | 53,274 | 6.12 |
| 4/24/2025 | 0.68 | 0.70 | 0.65 | 0.70 | 122,329 | 6.31 |
| 4/23/2025 | 0.70 | 0.71 | 0.67 | 0.69 | 95,079 | 6.17 |
| 4/22/2025 | 0.68 | 0.71 | 0.68 | 0.69 | 93,436 | 6.21 |
| 4/21/2025 | 0.69 | 0.70 | 0.67 | 0.68 | 84,088 | 6.11 |
| 4/17/2025 | 0.72 | 0.73 | 0.67 | 0.67 | 142,266 | 6.03 |
| 4/16/2025 | 0.77 | 0.77 | 0.71 | 0.71 | 143,624 | 6.39 |
| 4/15/2025 | 0.82 | 0.82 | 0.76 | 0.76 | 71,376 | 6.84 |
| 4/14/2025 | 0.79 | 0.84 | 0.75 | 0.79 | 111,774 | 7.10 |
| 4/11/2025 | 0.80 | 0.81 | 0.73 | 0.77 | 101,474 | 6.90 |
| 4/10/2025 | 0.81 | 0.85 | 0.72 | 0.77 | 185,476 | 6.93 |
| 4/09/2025 | 0.87 | 0.87 | 0.78 | 0.80 | 243,515 | 7.16 |
| 4/08/2025 | 0.98 | 0.98 | 0.86 | 0.88 | 90,574 | 7.92 |
| 4/07/2025 | 0.95 | 0.95 | 0.87 | 0.93 | 83,836 | 8.36 |
| 4/04/2025 | 1.02 | 1.05 | 0.94 | 0.98 | 106,270 | 8.84 |
| 4/03/2025 | 1.02 | 1.05 | 0.95 | 1.02 | 82,932 | 9.18 |
| 4/02/2025 | 0.99 | 1.05 | 0.95 | 1.04 | 145,011 | 9.36 |
| 4/01/2025 | 0.96 | 1.00 | 0.96 | 1.00 | 103,545 | 8.96 |
| 3/31/2025 | 1.04 | 1.04 | 0.95 | 0.95 | 233,052 | 8.53 |
| 3/28/2025 | 1.10 | 1.10 | 1.00 | 1.06 | 149,645 | 9.54 |
| 3/27/2025 | 1.00 | 1.10 | 0.97 | 1.10 | 183,064 | 9.90 |
| 3/26/2025 | 1.02 | 1.02 | 0.97 | 1.00 | 100,625 | 9.00 |
| 3/25/2025 | 1.13 | 1.13 | 0.95 | 1.01 | 342,399 | 9.09 |
| 3/24/2025 | 1.05 | 1.05 | 1.00 | 1.02 | 193,019 | 9.18 |
| 3/21/2025 | 1.00 | 1.03 | 0.95 | 1.01 | 198,497 | 9.09 |
| 3/20/2025 | 0.97 | 0.98 | 0.93 | 0.98 | 118,065 | 8.80 |
| 3/19/2025 | 0.97 | 1.01 | 0.90 | 0.95 | 191,778 | 8.56 |
| 3/18/2025 | 0.90 | 1.00 | 0.82 | 0.94 | 635,685 | 8.46 |
| 3/17/2025 | 0.71 | 0.90 | 0.71 | 0.89 | 963,515 | 8.05 |
| 3/14/2025 | 0.69 | 0.70 | 0.64 | 0.68 | 63,496 | 6.09 |
| 3/13/2025 | 0.68 | 0.71 | 0.67 | 0.69 | 66,746 | 6.21 |
| 3/12/2025 | 0.69 | 0.72 | 0.66 | 0.67 | 167,929 | 6.03 |
| 3/11/2025 | 0.72 | 0.74 | 0.66 | 0.70 | 121,525 | 6.28 |
| 3/10/2025 | 0.76 | 0.77 | 0.69 | 0.71 | 92,174 | 6.38 |
| 3/07/2025 | 0.77 | 0.77 | 0.72 | 0.76 | 111,032 | 6.84 |
| 3/06/2025 | 0.72 | 0.75 | 0.69 | 0.72 | 87,519 | 6.48 |
| 3/05/2025 | 0.73 | 0.75 | 0.70 | 0.73 | 84,543 | 6.61 |