MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALZN — Alzamend Neuro, Inc. Common Stock
NasdaqAlzamend Neuro, Inc. Common Stock
$1.32
-0.42(-23.99%)
- O
- 1.72
- H
- 1.72
- L
- 1.26
- V
- 147.91K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.32
Period Return-78.48%
Period High$8.22
Period Low$0.84
Avg Daily Volume382.3K
Total Trading Days365
ALZN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.72 | $1.72 | $1.26 | $1.32 | $-0.42 | -23.99% | 147,909 | $1.47 | $1.26 $1.72 |
| Sep 30, 2026 | $1.84 | $1.84 | $1.73 | $1.73 | $-0.09 | -4.95% | 21,694 | $1.79 | $1.73 $1.84 |
| Sep 29, 2026 | $1.75 | $1.85 | $1.74 | $1.82 | +$0.09 | +5.20% | 49,609 | $1.80 | $1.74 $1.85 |
| Sep 28, 2026 | $1.80 | $1.92 | $1.73 | $1.73 | $-0.10 | -5.46% | 83,828 | $1.81 | $1.73 $1.92 |
| Sep 25, 2026 | $1.90 | $1.90 | $1.76 | $1.83 | +$0.01 | +0.55% | 23,320 | $1.84 | $1.76 $1.90 |
| Sep 24, 2026 | $1.90 | $1.93 | $1.82 | $1.82 | $-0.12 | -6.19% | 150,562 | $1.93 | $1.82 $1.93 |
| Sep 23, 2026 | $1.93 | $1.95 | $1.93 | $1.94 | +$0.00 | +0.00% | 45,867 | $1.94 | $1.93 $1.95 |
| Sep 22, 2026 | $1.93 | $1.94 | $1.90 | $1.94 | +$0.00 | +0.00% | 91,218 | $1.93 | $1.90 $1.94 |
| Sep 21, 2026 | $1.89 | $1.94 | $1.87 | $1.94 | +$0.05 | +2.65% | 206,807 | $1.91 | $1.87 $1.94 |
| Sep 18, 2026 | $1.84 | $1.89 | $1.81 | $1.89 | +$0.05 | +2.72% | 241,874 | $1.86 | $1.81 $1.89 |
| Sep 17, 2026 | $1.83 | $1.84 | $1.82 | $1.84 | +$0.01 | +0.55% | 42,654 | $1.84 | $1.82 $1.84 |
| Sep 16, 2026 | $1.79 | $1.85 | $1.79 | $1.83 | +$0.05 | +2.81% | 168,836 | $1.82 | $1.79 $1.85 |
| Sep 15, 2026 | $1.75 | $1.79 | $1.73 | $1.78 | +$0.03 | +1.71% | 228,196 | $1.76 | $1.73 $1.79 |
| Sep 14, 2026 | $1.72 | $1.76 | $1.71 | $1.75 | +$0.03 | +1.74% | 68,919 | $1.75 | $1.71 $1.76 |
| Sep 11, 2026 | $1.67 | $1.76 | $1.59 | $1.72 | +$0.02 | +1.18% | 393,646 | $1.71 | $1.59 $1.76 |
| Sep 10, 2026 | $1.67 | $1.70 | $1.58 | $1.70 | +$0.02 | +1.19% | 9,491 | $1.68 | $1.58 $1.70 |
| Sep 9, 2026 | $1.69 | $1.73 | $1.65 | $1.68 | +$0.00 | +0.00% | 29,604 | $1.69 | $1.65 $1.73 |
| Sep 8, 2026 | $1.66 | $1.72 | $1.62 | $1.68 | +$0.02 | +1.20% | 31,191 | $1.68 | $1.62 $1.72 |
| Sep 4, 2026 | $1.70 | $1.73 | $1.65 | $1.66 | $-0.04 | -2.35% | 63,178 | $1.71 | $1.65 $1.73 |
| Sep 3, 2026 | $1.65 | $1.72 | $1.65 | $1.70 | +$0.00 | +0.00% | 128,250 | $1.70 | $1.65 $1.72 |
| Sep 2, 2026 | $1.65 | $1.70 | $1.57 | $1.70 | +$0.06 | +3.86% | 100,453 | $1.65 | $1.57 $1.70 |
| Sep 1, 2026 | $1.62 | $1.68 | $1.62 | $1.64 | +$0.04 | +2.30% | 23,299 | $1.65 | $1.62 $1.68 |
| Aug 31, 2026 | $1.66 | $1.66 | $1.51 | $1.60 | $-0.06 | -3.61% | 37,767 | $1.60 | $1.51 $1.66 |
| Aug 28, 2026 | $1.64 | $1.72 | $1.64 | $1.66 | $-0.01 | -0.30% | 242,129 | $1.69 | $1.64 $1.72 |
| Aug 27, 2026 | $1.67 | $1.67 | $1.65 | $1.67 | $-0.01 | -0.30% | 39,916 | $1.66 | $1.65 $1.67 |
| Aug 26, 2026 | $1.59 | $1.67 | $1.55 | $1.67 | +$0.07 | +4.38% | 128,311 | $1.64 | $1.55 $1.67 |
| Aug 25, 2026 | $1.53 | $1.65 | $1.50 | $1.60 | +$0.05 | +3.23% | 122,090 | $1.61 | $1.50 $1.65 |
| Aug 24, 2026 | $1.51 | $1.58 | $1.41 | $1.55 | $-0.01 | -0.64% | 133,884 | $1.53 | $1.41 $1.58 |
| Aug 21, 2026 | $1.57 | $1.60 | $1.49 | $1.56 | $-0.07 | -4.29% | 244,126 | $1.54 | $1.49 $1.60 |
| Aug 20, 2026 | $1.56 | $1.67 | $1.53 | $1.63 | +$0.11 | +7.24% | 262,142 | $1.61 | $1.53 $1.67 |