ALZN
ALZAMEND (ALZN)
NASDAQ
$1.15+$0.01 (+1.23%)
Price as of Jun 03, 2026 7:52 PM EDT
  • $4.5M
    Market Cap
  • -70.23%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +2.70%
    Low Price$1.01
    High Price$1.20
  • 3 Months
    -41.54%
    Low Price$0.86
    High Price$2.18
  • 1 Year
    -71.28%
    Low Price$0.86
    High Price$3.97
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
1.16
1.16
1.12
1.14
-2.56%
45,986
06/01/2026
1.21
1.24
1.15
1.17
-1.68%
127,637
05/29/2026
1.11
1.24
1.11
1.19
+3.48%
70,674
05/28/2026
1.13
1.16
1.13
1.15
0.00%
23,165
05/27/2026
1.13
1.19
1.12
1.15
0.00%
32,644
05/26/2026
1.10
1.18
1.09
1.15
+1.77%
71,564
05/22/2026
1.21
1.21
1.11
1.13
-3.42%
62,202
05/21/2026
1.18
1.29
1.13
1.17
-2.50%
375,211
05/20/2026
1.02
1.25
1.00
1.20
+18.81%
178,757
05/19/2026
1.02
1.04
1.01
1.01
-0.98%
15,915
05/18/2026
1.05
1.05
1.02
1.02
0.00%
13,508
05/15/2026
1.01
1.05
1.00
1.02
-0.97%
34,717
05/14/2026
1.03
1.07
1.03
1.03
-0.96%
25,374
05/13/2026
1.00
1.06
1.00
1.04
+1.96%
18,810
05/12/2026
1.04
1.06
1.01
1.02
-2.86%
22,447
05/11/2026
1.03
1.09
1.03
1.05
-1.87%
57,081
05/08/2026
1.02
1.08
1.01
1.07
+0.94%
44,156
05/07/2026
1.09
1.09
1.06
1.06
-3.64%
37,859
05/06/2026
1.07
1.10
1.07
1.10
+2.80%
52,124
05/05/2026
1.10
1.12
1.06
1.07
-3.60%
67,290
05/04/2026
1.12
1.15
1.11
1.11
-0.89%
23,998
05/01/2026
1.11
1.16
1.08
1.12
-1.75%
30,191
04/30/2026
1.04
1.14
1.03
1.14
+7.55%
43,625
04/29/2026
1.07
1.11
1.03
1.06
-3.64%
91,098
04/28/2026
1.08
1.11
1.04
1.10
+1.85%
20,907
04/27/2026
1.10
1.11
1.07
1.08
-2.70%
22,579
04/24/2026
1.15
1.17
1.07
1.11
-1.77%
51,923
04/23/2026
1.18
1.21
1.07
1.13
+2.73%
65,450
04/22/2026
1.10
1.11
1.03
1.10
+2.80%
58,046
04/21/2026
1.08
1.14
1.06
1.07
-3.60%
47,812
04/20/2026
1.13
1.13
1.06
1.11
-0.89%
22,248
04/17/2026
1.03
1.15
1.00
1.12
+12.00%
168,113
04/16/2026
1.00
1.01
0.97
1.00
-1.96%
49,319
04/15/2026
1.06
1.06
0.99
1.02
-1.92%
52,925
04/14/2026
0.88
1.07
0.86
1.04
+15.68%
375,022
04/13/2026
0.85
0.90
0.84
0.90
+4.84%
59,633
04/10/2026
0.91
0.93
0.85
0.86
-4.99%
72,872
04/09/2026
0.93
0.97
0.90
0.90
-3.08%
58,336
04/08/2026
0.94
1.05
0.89
0.93
+0.50%
62,682
04/07/2026
0.95
0.95
0.88
0.93
-2.47%
80,286
04/06/2026
0.99
1.04
0.94
0.95
-4.98%
65,200
04/02/2026
1.01
1.03
0.98
1.00
-1.97%
96,008
04/01/2026
1.08
1.09
1.00
1.02
-3.77%
82,080
03/31/2026
1.04
1.12
1.02
1.06
0.00%
138,243
03/30/2026
1.02
1.10
0.98
1.06
+0.95%
167,347
03/27/2026
1.44
1.44
1.01
1.05
-30.00%
700,062
03/26/2026
1.84
1.91
1.46
1.50
-22.28%
2,211,590
03/25/2026
1.81
1.93
1.80
1.93
+7.22%
49,979
03/24/2026
1.86
1.86
1.76
1.80
-3.23%
66,306
03/23/2026
1.83
1.89
1.80
1.86
+1.64%
36,743
03/20/2026
1.85
1.88
1.71
1.83
-3.17%
123,534
03/19/2026
1.96
1.96
1.76
1.89
-1.56%
91,835
03/18/2026
1.90
1.93
1.82
1.92
+3.23%
75,941
03/17/2026
2.12
2.19
1.82
1.86
-11.43%
387,837
03/16/2026
2.25
2.36
2.05
2.10
+2.94%
828,530
03/13/2026
2.06
2.12
2.02
2.04
-2.39%
58,434
03/12/2026
2.15
2.17
2.05
2.09
-4.13%
44,900
03/11/2026
2.15
2.22
2.02
2.18
+1.87%
57,330
03/11/2026
-$0.58 Earnings
03/10/2026
2.09
2.23
2.09
2.14
+1.90%
71,199
03/09/2026
2.04
2.27
1.99
2.10
+6.06%
103,798
03/06/2026
1.91
2.02
1.89
1.98
+1.54%
29,977
03/05/2026
1.98
2.00
1.91
1.95
-1.52%
39,841
03/04/2026
1.89
2.06
1.87
1.98
+5.32%
40,067
03/03/2026
1.98
1.98
1.88
1.88
-6.47%
44,745
03/02/2026
1.95
2.03
1.93
2.01
0.00%
38,321
02/27/2026
2.06
2.08
1.97
2.01
-3.37%
51,485
02/26/2026
2.13
2.17
2.04
2.08
-1.89%
48,969
02/25/2026
2.06
2.17
2.06
2.12
+1.44%
42,626
02/24/2026
2.04
2.15
2.03
2.09
+2.96%
56,495
02/23/2026
1.99
2.06
1.95
2.03
+3.05%
38,128
02/20/2026
2.00
2.05
1.94
1.97
-2.48%
47,022
02/19/2026
1.89
2.06
1.84
2.02
+10.38%
107,645
02/18/2026
1.64
1.95
1.64
1.83
+10.91%
264,435
02/17/2026
1.67
1.71
1.58
1.65
+1.23%
97,945
02/13/2026
1.67
1.75
1.61
1.63
-1.21%
86,997
02/12/2026
1.81
1.81
1.62
1.65
-7.30%
89,748
02/11/2026
1.91
1.94
1.58
1.78
-7.29%
145,274
02/10/2026
1.97
2.11
1.92
1.92
-2.54%
53,845
02/09/2026
2.05
2.06
1.92
1.97
-0.51%
67,456
02/06/2026
1.87
2.07
1.87
1.98
+5.88%
72,283
02/05/2026
2.10
2.14
1.82
1.87
-10.10%
107,898
02/04/2026
2.08
2.19
2.05
2.08
-0.48%
33,701
02/03/2026
2.17
2.23
2.08
2.09
-3.69%
39,499
02/02/2026
2.14
2.21
2.13
2.17
+0.93%
35,155
01/30/2026
2.03
2.21
2.02
2.15
+6.44%
59,488
01/29/2026
2.15
2.15
2.01
2.02
-6.48%
78,118
01/28/2026
2.16
2.23
2.13
2.16
-0.92%
79,428
01/27/2026
2.18
2.23
2.13
2.18
+1.40%
48,763
01/26/2026
2.20
2.26
2.14
2.15
-2.27%
72,279
01/23/2026
2.35
2.36
2.20
2.20
-3.51%
128,062
01/22/2026
2.36
2.54
2.28
2.28
-6.17%
524,467
01/21/2026
2.40
2.44
2.36
2.43
+0.41%
80,755
01/20/2026
2.34
2.42
2.31
2.42
+2.98%
83,372
01/16/2026
2.20
2.40
2.13
2.35
+4.44%
83,965
01/15/2026
2.27
2.33
2.24
2.25
-0.88%
19,834
01/14/2026
2.35
2.37
2.27
2.27
-4.22%
24,210
01/13/2026
2.37
2.41
2.33
2.37
+1.72%
63,925
01/12/2026
2.41
2.41
2.20
2.33
-2.51%
45,061
01/09/2026
2.33
2.40
2.25
2.39
+2.14%
84,054