Get the Stockscreener App
1.305
0.58%
-0.005
Alzamend Neuro Inc Stock (ALZN) Price History
The historical daily chart and data for Alzamend Neuro Inc stock (ALZN), show that the latest closing stock price as of November 21, 2024, is $1.305.
- Alzamend Neuro Inc all-time high stock price is $20.32, occurred on October 31, 2023.
- The lowest Alzamend Neuro Inc stock price recorded was $0.1132 on October 30, 2023. Since then, Alzamend Neuro Inc's stock price has risen over 1,053% to $1.305 now.
- The 52-week high stock price for ALZN is $15.06, representing a 1,054% increase from the current share price, occurred on August 19, 2024.
- The 52-week low stock price for ALZN is $1.25, indicating a -4.21% decrease from the current share price, occurred on November 19, 2024.
- The closing price of Alzamend Neuro Inc (ALZN) stock in the beginning of 2023 was $2.02. The stock closed the year at $0.5649, a loss of over -72.03% for the year.
The table below shows more information about ALZN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $1.32 | $1.27 | $0.05 | 121,112.0 | -0.76% |
| Nov 20, 2024 | $1.40 | $1.27 | $0.13 | 118,345.0 | -6.43% |
| Nov 19, 2024 | $1.40 | $1.25 | $0.15 | 292,662.0 | +3.70% |
| Nov 18, 2024 | $1.43 | $1.30 | $0.13 | 102,816.0 | -0.74% |
| Nov 15, 2024 | $1.47 | $1.31 | $0.161 | 200,625.0 | -6.85% |
| Nov 14, 2024 | $1.47 | $1.43 | $0.0362 | 38,635.0 | +0.69% |
| Nov 13, 2024 | $1.59 | $1.43 | $0.16 | 78,496.0 | -5.23% |
| Nov 12, 2024 | $1.58 | $1.50 | $0.08 | 76,486.0 | +2.00% |
| Nov 11, 2024 | $1.56 | $1.46 | $0.1044 | 125,030.0 | +0.67% |
| Nov 08, 2024 | $1.53 | $1.45 | $0.08 | 83,008.0 | -0.67% |
| Nov 07, 2024 | $1.53 | $1.44 | $0.09 | 136,470.0 | +3.45% |
| Nov 06, 2024 | $1.65 | $1.43 | $0.22 | 397,708.0 | -11.59% |
| Nov 05, 2024 | $1.69 | $1.58 | $0.11 | 75,593.0 | -0.61% |
| Nov 04, 2024 | $1.65 | $1.60 | $0.05 | 32,947.0 | +0.30% |
| Nov 01, 2024 | $1.66 | $1.55 | $0.105 | 110,327.0 | +4.78% |
| Oct 31, 2024 | $1.58 | $1.52 | $0.06 | 107,777.0 | +0.64% |
| Oct 30, 2024 | $1.58 | $1.53 | $0.055 | 135,208.0 | -2.50% |
| Oct 29, 2024 | $1.63 | $1.56 | $0.0711 | 99,618.0 | -1.84% |
| Oct 28, 2024 | $1.65 | $1.56 | $0.09 | 66,430.0 | +1.24% |
| Oct 25, 2024 | $1.64 | $1.57 | $0.0697 | 88,461.0 | -0.62% |
| Oct 24, 2024 | $1.64 | $1.57 | $0.0699 | 52,591.0 | +0.00% |
| Oct 23, 2024 | $1.70 | $1.52 | $0.1799 | 209,301.0 | -4.71% |
| Oct 22, 2024 | $1.74 | $1.66 | $0.08 | 120,682.0 | -1.73% |
Alzamend Neuro Inc Stock (ALZN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alzamend Neuro Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALZN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alzamend Neuro Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alzamend Neuro Inc Stock (ALZN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.69 | $1.25 | $0.44 | 1,990,260.0 | -17.19% |
| Oct, 2024 | $1.90 | $1.47 | $0.43 | 6,815,609.0 | -7.10% |
| Sep, 2024 | $2.58 | $1.40 | $1.18 | 6,530,812.0 | -28.09% |
| Aug, 2024 | $15.06 | $1.83 | $13.23 | 97,676,649.0 | -34.17% |
| Jul, 2024 | $4.69 | $3.27 | $1.42 | 444,176.6 | -9.48% |
| Jun, 2024 | $6.30 | $3.69 | $2.61 | 192,292.2 | -33.15% |
| May, 2024 | $7.70 | $4.39 | $3.31 | 223,434.8 | -17.02% |
| Apr, 2024 | $9.90 | $6.52 | $3.38 | 96,823.4 | -28.90% |
| Mar, 2024 | $12.90 | $9.02 | $3.88 | 205,043.9 | +9.16% |
| Feb, 2024 | $9.80 | $8.50 | $1.30 | 40,672.6 | +6.52% |
| Jan, 2024 | $9.97 | $7.40 | $2.57 | 75,123.8 | -3.37% |
Alzamend Neuro Inc Stock (ALZN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.10 | $8.42 | $3.68 | 178,752.6 | -26.45% |
| Nov, 2023 | $20.00 | $9.60 | $10.40 | 622,636.8 | -30.89% |
| Oct, 2023 | $20.32 | $1.13 | $19.19 | 581,735.7 | +638.73% |
| Sep, 2023 | $2.99 | $1.86 | $1.13 | 428,615.6 | -9.61% |
| Aug, 2023 | $4.80 | $2.53 | $2.27 | 492,878.3 | -42.12% |
| Jul, 2023 | $5.40 | $4.32 | $1.08 | 282,362.1 | -11.18% |
| Jun, 2023 | $7.94 | $4.90 | $3.04 | 413,252.4 | -29.77% |
| May, 2023 | $7.39 | $4.90 | $2.49 | 278,470.0 | +32.69% |
| Apr, 2023 | $7.00 | $4.11 | $2.89 | 364,767.2 | +28.78% |
| Mar, 2023 | $5.78 | $3.10 | $2.67 | 434,450.3 | -20.84% |
| Feb, 2023 | $7.37 | $5.00 | $2.37 | 322,243.4 | -19.11% |
| Jan, 2023 | $7.16 | $5.34 | $1.82 | 633,011.6 | +17.49% |
Alzamend Neuro Inc Stock (ALZN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.90 | $4.90 | $7.00 | 961,483.6 | -50.88% |
| Nov, 2022 | $13.20 | $10.00 | $3.20 | 691,513.4 | -1.71% |
| Oct, 2022 | $15.00 | $10.30 | $4.70 | 762,680.0 | -1.68% |
| Sep, 2022 | $13.80 | $8.85 | $4.95 | 1,887,881.9 | +31.49% |
| Aug, 2022 | $12.80 | $8.76 | $4.04 | 1,295,478.8 | +1.79% |
| Jul, 2022 | $10.50 | $8.50 | $2.00 | 445,847.8 | +2.86% |
| Jun, 2022 | $10.00 | $8.10 | $1.90 | 544,143.7 | -8.19% |
| May, 2022 | $11.40 | $8.00 | $3.39 | 1,316,254.2 | -7.70% |
| Apr, 2022 | $12.40 | $8.55 | $3.85 | 2,742,469.8 | -17.07% |
| Mar, 2022 | $14.50 | $8.81 | $5.69 | 3,955,694.0 | +4.24% |
| Feb, 2022 | $15.95 | $10.50 | $5.45 | 1,217,199.6 | -22.88% |
| Jan, 2022 | $24.40 | $12.50 | $11.90 | 5,339,483.2 | -19.47% |
1.80%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):