Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	1.850	1.880	1.710	1.830	123,533	-0.06(-3.17%)
Mar 19, 2026	1.960	1.960	1.760	1.890	91,444	-0.03(-1.56%)
Mar 18, 2026	1.900	1.930	1.821	1.920	75,941	+0.06(+3.23%)
Mar 17, 2026	2.120	2.190	1.820	1.860	387,500	-0.24(-11.43%)
Mar 16, 2026	2.240	2.357	2.050	2.100	828,242	+0.06(+2.94%)
Mar 13, 2026	2.060	2.115	2.020	2.040	58,435	-0.05(-2.39%)
Mar 12, 2026	2.150	2.170	2.051	2.090	44,760	-0.09(-4.13%)
Mar 11, 2026	2.150	2.222	2.022	2.180	57,284	+0.04(+1.87%)
Mar 10, 2026	2.090	2.230	2.090	2.140	71,051	+0.04(+1.90%)
Mar 09, 2026	2.040	2.270	1.991	2.100	103,750	+0.12(+6.06%)
Mar 06, 2026	1.907	2.024	1.890	1.980	29,977	+0.03(+1.54%)
Mar 05, 2026	1.980	2.000	1.914	1.950	39,817	-0.03(-1.52%)
Mar 04, 2026	1.890	2.060	1.870	1.980	40,068	+0.10(+5.32%)
Mar 03, 2026	1.980	1.980	1.880	1.880	40,073	-0.13(-6.47%)
Mar 02, 2026	1.950	2.030	1.930	2.010	38,312	+0.00(+0.00%)
Feb 27, 2026	2.060	2.080	1.970	2.010	51,486	-0.07(-3.37%)
Feb 26, 2026	2.130	2.171	2.040	2.080	48,869	-0.04(-1.89%)
Feb 25, 2026	2.055	2.170	2.055	2.120	42,626	+0.03(+1.44%)
Feb 24, 2026	2.040	2.150	2.030	2.090	56,393	+0.06(+2.96%)
Feb 23, 2026	1.990	2.060	1.950	2.030	38,041	+0.06(+3.05%)
Feb 20, 2026	2.000	2.050	1.940	1.970	47,022	-0.05(-2.48%)
Feb 19, 2026	1.890	2.060	1.835	2.020	102,965	+0.19(+10.38%)
Feb 18, 2026	1.640	1.950	1.635	1.830	263,659	+0.18(+10.91%)
Feb 17, 2026	1.670	1.710	1.580	1.650	97,945	+0.02(+1.23%)
Feb 13, 2026	1.670	1.750	1.610	1.630	86,997	-0.02(-1.21%)
Feb 12, 2026	1.810	1.810	1.620	1.650	89,738	-0.13(-7.30%)
Feb 11, 2026	1.910	1.939	1.580	1.780	144,274	-0.14(-7.29%)
Feb 10, 2026	1.970	2.108	1.920	1.920	53,625	-0.05(-2.54%)
Feb 09, 2026	2.050	2.055	1.920	1.970	64,835	-0.01(-0.51%)
Feb 06, 2026	1.870	2.070	1.870	1.980	72,283	+0.11(+5.88%)
Feb 05, 2026	2.100	2.140	1.820	1.870	107,896	-0.21(-10.10%)
Feb 04, 2026	2.080	2.189	2.052	2.080	33,701	-0.01(-0.48%)
Feb 03, 2026	2.170	2.233	2.080	2.090	39,491	-0.08(-3.69%)
Feb 02, 2026	2.140	2.211	2.132	2.170	35,155	+0.02(+0.93%)
Jan 30, 2026	2.030	2.210	2.020	2.150	59,488	+0.13(+6.44%)
Jan 29, 2026	2.150	2.150	2.010	2.020	77,774	-0.14(-6.48%)
Jan 28, 2026	2.160	2.230	2.130	2.160	79,421	-0.02(-0.92%)
Jan 27, 2026	2.170	2.230	2.130	2.180	47,786	+0.03(+1.40%)
Jan 26, 2026	2.200	2.260	2.140	2.150	72,279	-0.05(-2.27%)
Jan 23, 2026	2.350	2.362	2.200	2.200	128,062	-0.08(-3.51%)
Jan 22, 2026	2.360	2.535	2.280	2.280	523,040	-0.15(-6.17%)
Jan 21, 2026	2.400	2.440	2.356	2.430	80,725	+0.01(+0.41%)
Jan 20, 2026	2.340	2.420	2.310	2.420	83,372	+0.07(+2.98%)
Jan 16, 2026	2.200	2.400	2.132	2.350	83,965	+0.10(+4.44%)
Jan 15, 2026	2.270	2.329	2.240	2.250	19,779	-0.02(-0.88%)
Jan 14, 2026	2.350	2.369	2.266	2.270	24,204	-0.10(-4.22%)
Jan 13, 2026	2.370	2.410	2.330	2.370	63,175	+0.04(+1.72%)
Jan 12, 2026	2.410	2.410	2.200	2.330	43,364	-0.06(-2.51%)
Jan 09, 2026	2.330	2.400	2.254	2.390	84,054	+0.05(+2.14%)
Jan 08, 2026	2.340	2.340	2.293	2.340	41,694	+0.00(+0.00%)
Jan 07, 2026	2.140	2.350	2.129	2.340	124,069	+0.21(+9.86%)
Jan 06, 2026	2.060	2.135	2.000	2.130	43,987	+0.08(+3.90%)
Jan 05, 2026	1.930	2.068	1.930	2.050	70,971	+0.15(+7.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Alzamend Neuro, Inc. - Common Stock (NQ:ALZN)

Historical Prices