Alzamend Neuro, Inc. - ALZN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.24	2.32	2.32	2.36	2.23	51,510
September 04, 2025	2.32	2.27	2.27	2.35	2.23	119,218
September 03, 2025	2.35	2.36	2.36	2.42	2.35	35,455
September 02, 2025	2.46	2.42	2.42	2.46	2.34	65,043
August 29, 2025	2.4	2.44	2.44	2.52	2.37	74,065
August 28, 2025	2.48	2.43	2.43	2.53	2.4	30,741
August 27, 2025	2.4	2.46	2.46	2.5	2.4	50,931
August 26, 2025	2.4	2.44	2.44	2.5	2.37	57,100
August 25, 2025	2.45	2.42	2.42	2.48	2.4	72,871
August 22, 2025	2.31	2.49	2.49	2.54	2.31	119,340
August 21, 2025	2.26	2.35	2.35	2.41	2.25	63,244
August 20, 2025	2.3	2.26	2.26	2.37	2.26	73,245
August 19, 2025	2.35	2.34	2.34	2.43	2.31	56,521
August 18, 2025	2.34	2.38	2.38	2.44	2.34	62,400
August 15, 2025	2.38	2.38	2.38	2.43	2.33	50,949
August 14, 2025	2.37	2.43	2.43	2.44	2.3	63,338
August 13, 2025	2.45	2.42	2.42	2.52	2.4	87,885
August 12, 2025	2.4	2.44	2.44	2.53	2.4	123,670
August 11, 2025	2.35	2.4	2.4	2.43	2.33	66,200
August 08, 2025	2.26	2.35	2.35	2.35	2.2	110,495
August 07, 2025	2.22	2.25	2.25	2.28	2.21	56,111
August 06, 2025	2.41	2.27	2.27	2.44	2.14	172,701
August 05, 2025	2.31	2.38	2.38	2.39	2.3	95,973
August 04, 2025	2.22	2.32	2.32	2.37	2.2	149,714
August 01, 2025	2.11	2.2	2.2	2.28	2.06	93,573
July 31, 2025	2.39	2.25	2.25	2.45	2.2	306,208
July 30, 2025	2.59	2.52	2.52	2.63	2.4	227,545
July 29, 2025	2.74	2.6	2.6	2.74	2.58	163,144
July 28, 2025	2.84	2.77	2.77	2.89	2.62	453,700
July 25, 2025	2.98	2.96	2.96	3.01	2.92	202,107
July 24, 2025	2.98	2.99	2.99	3.04	2.94	111,964
July 23, 2025	3.12	3.01	3.01	3.14	2.92	348,477
July 22, 2025	3.22	3.2	3.2	3.27	3.15	131,611
July 21, 2025	3.27	3.26	3.26	3.35	3.25	63,973
July 18, 2025	3.41	3.28	3.28	3.49	3.24	203,337
July 17, 2025	3.53	3.42	3.42	3.59	3.34	249,196
July 16, 2025	3.23	3.53	3.53	3.6	3.23	476,328
July 15, 2025	3.12	3.17	3.17	3.27	3.12	251,325
July 14, 2025	3.21	3.16	3.16	3.28	3.09	367,499
July 11, 2025	3	3.2	3.2	3.35	2.95	433,154
July 10, 2025	3.02	3.05	3.05	3.13	3	167,371
July 09, 2025	2.9	3.06	3.06	3.09	2.89	177,061
July 08, 2025	2.87	2.95	2.95	2.97	2.86	86,200
July 07, 2025	2.9	2.88	2.88	2.93	2.81	123,375
July 03, 2025	3.03	2.94	2.94	3.04	2.9	89,378
July 02, 2025	2.89	3	3	3.05	2.87	360,943
July 01, 2025	2.9	2.92	2.92	2.92	2.81	106,412
June 30, 2025	2.97	2.91	2.91	2.97	2.84	198,422
June 27, 2025	2.94	2.9	2.9	2.96	2.82	128,525
June 26, 2025	2.9	2.92	2.92	2.95	2.75	292,605
June 25, 2025	2.97	2.9	2.9	2.98	2.8	237,000
June 24, 2025	2.92	2.93	2.93	2.98	2.79	325,713
June 23, 2025	3.06	2.95	2.95	3.06	2.86	255,700
June 20, 2025	3.06	3.04	3.04	3.06	2.93	184,952
June 18, 2025	3	3.02	3.02	3.07	2.94	294,297
June 17, 2025	3	2.97	2.97	3.06	2.9	221,312
June 16, 2025	3.21	3.09	3.09	3.27	2.98	434,243
June 13, 2025	3.39	3.24	3.24	3.43	3.17	755,338
June 12, 2025	3.31	3.19	3.19	3.35	3.05	3.66M
June 11, 2025	3.35	3.34	3.34	3.4	3.29	217,300

Alzamend Neuro, Inc. (ALZN) NASDAQ