Alzamend Neuro Inc (ALZN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ALZN Historical Return
If you invested $1000 in Alzamend Neuro, Inc. (ALZN) since IPO date, it would be worth $0.07 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.42, while $1000 invested 1 year ago would be worth $563.42. This corresponds to total returns of -99.99%, -99.96%, -43.66%, respectively, with annualized returns of -82.81%, -78.89%, -43.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ALZN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.44 | 1.36 | 1.36 | 1.44 | 1.29 | 13,060 |
| November 10, 2026 | 1.39 | 1.41 | 1.41 | 1.48 | 1.39 | 15,088 |
| November 09, 2026 | 1.44 | 1.42 | 1.42 | 1.52 | 1.33 | 61,137 |
| November 06, 2026 | 1.44 | 1.41 | 1.41 | 1.66 | 1.34 | 37,986 |
| November 05, 2026 | 1.6 | 1.55 | 1.55 | 1.6 | 1.5 | 75,330 |
| November 04, 2026 | 1.58 | 1.53 | 1.53 | 1.59 | 1.53 | 71,598 |
| November 03, 2026 | 1.27 | 1.46 | 1.46 | 1.53 | 1.27 | 238,009 |
| November 02, 2026 | 1.32 | 1.25 | 1.25 | 1.32 | 1.22 | 36,890 |
| October 30, 2026 | 1.29 | 1.21 | 1.21 | 1.33 | 1.21 | 25,022 |
| October 29, 2026 | 1.29 | 1.22 | 1.22 | 1.29 | 1.21 | 15,788 |
| October 28, 2026 | 1.14 | 1.19 | 1.19 | 1.23 | 1.12 | 21,365 |
| October 27, 2026 | 1.15 | 1.13 | 1.13 | 1.25 | 1.11 | 8,812 |
| October 26, 2026 | 1.12 | 1.14 | 1.14 | 1.16 | 1.1 | 25,685 |
| October 23, 2026 | 1.11 | 1.13 | 1.13 | 1.19 | 1.1 | 29,088 |
| October 22, 2026 | 1.23 | 1.12 | 1.12 | 1.23 | 1.12 | 15,285 |
| October 21, 2026 | 1.39 | 1.25 | 1.25 | 1.39 | 1.25 | 10,526 |
| October 20, 2026 | 1.3 | 1.3 | 1.3 | 1.33 | 1.28 | 10,910 |
| October 19, 2026 | 1.32 | 1.31 | 1.31 | 1.35 | 1.29 | 6,019 |
| October 16, 2026 | 1.29 | 1.3 | 1.3 | 1.39 | 1.25 | 14,956 |
| October 15, 2026 | 1.33 | 1.28 | 1.28 | 1.33 | 1.26 | 14,799 |
| October 14, 2026 | 1.31 | 1.35 | 1.35 | 1.4 | 1.31 | 23,161 |
| October 13, 2026 | 1.29 | 1.35 | 1.35 | 1.38 | 1.29 | 18,020 |
| October 12, 2026 | 1.4 | 1.31 | 1.31 | 1.43 | 1.31 | 17,032 |
| October 09, 2026 | 1.36 | 1.34 | 1.34 | 1.36 | 1.32 | 13,292 |
| October 08, 2026 | 1.32 | 1.34 | 1.34 | 1.35 | 1.22 | 6,958 |
| October 07, 2026 | 1.37 | 1.37 | 1.37 | 1.38 | 1.37 | 18,780 |
| October 06, 2026 | 1.44 | 1.37 | 1.37 | 1.44 | 1.34 | 32,054 |
| October 05, 2026 | 1.44 | 1.41 | 1.41 | 1.48 | 1.4 | 25,424 |
| October 02, 2026 | 1.36 | 1.37 | 1.37 | 1.48 | 1.21 | 235,731 |
| October 01, 2026 | 1.54 | 1.32 | 1.32 | 1.72 | 1.26 | 148,621 |
| September 30, 2026 | 1.83 | 1.73 | 1.73 | 1.84 | 1.73 | 21,692 |
| September 29, 2026 | 1.75 | 1.82 | 1.82 | 1.85 | 1.74 | 49,429 |
| September 28, 2026 | 1.84 | 1.73 | 1.73 | 1.92 | 1.73 | 83,364 |
| September 25, 2026 | 1.83 | 1.83 | 1.83 | 1.84 | 1.76 | 23,319 |
| September 24, 2026 | 1.91 | 1.82 | 1.82 | 1.91 | 1.82 | 150,513 |
| September 23, 2026 | 1.93 | 1.94 | 1.94 | 1.95 | 1.93 | 45,766 |
| September 22, 2026 | 1.93 | 1.94 | 1.94 | 1.94 | 1.91 | 91,015 |
| September 21, 2026 | 1.87 | 1.94 | 1.94 | 1.94 | 1.87 | 206,571 |
| September 18, 2026 | 1.84 | 1.89 | 1.89 | 1.89 | 1.81 | 240,585 |
| September 17, 2026 | 1.83 | 1.84 | 1.84 | 1.84 | 1.82 | 42,054 |
| September 16, 2026 | 1.84 | 1.83 | 1.83 | 1.84 | 1.79 | 164,136 |
| September 15, 2026 | 1.75 | 1.78 | 1.78 | 1.79 | 1.73 | 228,431 |
| September 11, 2026 | 1.71 | 1.72 | 1.72 | 1.74 | 1.6 | 393,207 |
| September 10, 2026 | 1.67 | 1.7 | 1.7 | 1.7 | 1.58 | 8,709 |
| September 09, 2026 | 1.69 | 1.68 | 1.68 | 1.73 | 1.65 | 29,479 |
| September 08, 2026 | 1.66 | 1.68 | 1.68 | 1.72 | 1.62 | 31,191 |
| September 04, 2026 | 1.7 | 1.66 | 1.66 | 1.71 | 1.66 | 63,177 |
| September 03, 2026 | 1.7 | 1.7 | 1.7 | 1.72 | 1.7 | 0 |
| September 02, 2026 | 1.65 | 1.7 | 1.7 | 1.7 | 1.57 | 100,665 |
| September 01, 2026 | 1.63 | 1.64 | 1.64 | 1.68 | 1.62 | 23,100 |
| August 31, 2026 | 1.66 | 1.6 | 1.6 | 1.66 | 1.51 | 37,736 |
| August 28, 2026 | 1.64 | 1.66 | 1.66 | 1.72 | 1.64 | 242,119 |
| August 27, 2026 | 1.65 | 1.67 | 1.67 | 1.67 | 1.65 | 37,408 |
| August 26, 2026 | 1.59 | 1.67 | 1.67 | 1.67 | 1.55 | 124,399 |
| August 25, 2026 | 1.53 | 1.6 | 1.6 | 1.65 | 1.5 | 0 |
| August 24, 2026 | 1.51 | 1.55 | 1.55 | 1.58 | 1.41 | 0 |
| August 21, 2026 | 1.57 | 1.56 | 1.56 | 1.57 | 1.51 | 236,137 |
| August 20, 2026 | 1.56 | 1.63 | 1.63 | 1.67 | 1.53 | 370,246 |
| August 19, 2026 | 1.52 | 1.52 | 1.52 | 1.6 | 1.52 | 0 |
| August 18, 2026 | 1.52 | 1.52 | 1.52 | 1.58 | 1.51 | 37,531 |
AD
