ALZN
ALZAMEND (ALZN)
NASDAQ
$1.36+$0.05 (+3.42%)
Price as of Oct 02, 2026 4:27 PM EDT
  • $6.3M
    Market Cap
  • -46.76%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -19.66%
    Low Price$1.32
    High Price$1.94
  • 3 Months
    +17.41%
    Low Price$1.14
    High Price$1.94
  • 1 Year
    -46.76%
    Low Price$0.86
    High Price$2.61
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
1.72
1.72
1.26
1.32
-23.99%
150,749
09/30/2026
1.84
1.84
1.73
1.73
-4.95%
21,693
09/29/2026
1.75
1.85
1.74
1.82
+5.20%
49,609
09/28/2026
1.80
1.92
1.73
1.73
-5.46%
83,827
09/25/2026
1.90
1.90
1.76
1.83
+0.55%
23,319
09/24/2026
1.90
1.93
1.82
1.82
-6.19%
150,562
09/23/2026
1.93
1.95
1.93
1.94
0.00%
45,866
09/22/2026
1.93
1.94
1.90
1.94
0.00%
91,217
09/21/2026
1.89
1.94
1.87
1.94
+2.65%
206,807
09/18/2026
1.84
1.89
1.81
1.89
+2.72%
241,873
09/17/2026
1.83
1.84
1.82
1.84
+0.55%
42,653
09/16/2026
1.79
1.85
1.79
1.83
+2.81%
168,835
09/15/2026
1.75
1.79
1.73
1.78
+1.71%
230,622
09/14/2026
1.72
1.76
1.71
1.75
+1.74%
69,174
09/11/2026
1.67
1.76
1.59
1.72
+1.18%
393,645
09/10/2026
1.67
1.70
1.58
1.70
+1.19%
9,491
09/10/2026
-$0.68 Earnings
09/09/2026
1.69
1.73
1.65
1.68
0.00%
29,603
09/08/2026
1.66
1.72
1.62
1.68
+1.20%
31,191
09/04/2026
1.70
1.73
1.65
1.66
-2.35%
63,178
09/03/2026
1.65
1.72
1.65
1.70
0.00%
128,250
09/02/2026
1.65
1.70
1.57
1.70
+3.86%
101,095
09/01/2026
1.62
1.68
1.62
1.64
+2.30%
23,298
08/31/2026
1.66
1.66
1.51
1.60
-3.61%
37,766
08/28/2026
1.64
1.72
1.64
1.66
-0.30%
242,129
08/27/2026
1.67
1.67
1.65
1.67
-0.30%
39,916
08/26/2026
1.59
1.67
1.55
1.67
+4.38%
128,311
08/25/2026
1.53
1.65
1.50
1.60
+3.23%
122,090
08/24/2026
1.51
1.58
1.41
1.55
-0.64%
133,883
08/21/2026
1.57
1.60
1.49
1.56
-4.29%
244,126
08/20/2026
1.56
1.67
1.53
1.63
+7.24%
486,199
08/19/2026
1.50
1.60
1.50
1.52
0.00%
95,128
08/18/2026
1.52
1.58
1.51
1.52
-3.80%
37,532
08/17/2026
1.53
1.59
1.48
1.58
+1.94%
118,646
08/14/2026
1.46
1.55
1.45
1.55
+6.16%
87,577
08/13/2026
1.43
1.46
1.41
1.46
+1.39%
25,271
08/12/2026
1.46
1.46
1.41
1.44
-2.04%
19,937
08/11/2026
1.43
1.47
1.43
1.47
+0.68%
16,360
08/10/2026
1.38
1.46
1.38
1.46
+6.57%
27,729
08/07/2026
1.38
1.42
1.35
1.37
-0.72%
18,076
08/06/2026
1.42
1.45
1.33
1.38
-3.50%
59,385
08/05/2026
1.42
1.45
1.38
1.43
-1.38%
43,428
08/04/2026
1.38
1.45
1.34
1.45
+8.21%
149,550
08/03/2026
1.30
1.35
1.29
1.34
+2.29%
28,611
07/31/2026
1.36
1.36
1.29
1.31
-2.96%
24,847
07/30/2026
1.33
1.36
1.27
1.35
+0.75%
25,837
07/29/2026
1.27
1.34
1.26
1.34
+2.29%
18,723
07/28/2026
1.34
1.35
1.26
1.31
-2.24%
35,069
07/27/2026
1.35
1.38
1.27
1.34
+0.75%
37,037
07/24/2026
1.26
1.37
1.23
1.33
+5.56%
49,444
07/23/2026
1.31
1.34
1.23
1.26
-6.67%
34,724
07/22/2026
1.34
1.37
1.23
1.35
+2.27%
70,800
07/22/2026
-$0.74 Earnings
07/21/2026
1.23
1.35
1.21
1.32
+4.76%
66,533
07/20/2026
1.20
1.28
1.18
1.26
+4.13%
57,047
07/17/2026
1.16
1.24
1.16
1.21
-0.82%
29,160
07/16/2026
1.23
1.27
1.15
1.22
-0.81%
146,588
07/15/2026
1.20
1.24
1.12
1.23
+1.65%
35,463
07/14/2026
1.17
1.23
1.11
1.21
+4.31%
67,793
07/13/2026
1.16
1.20
1.12
1.16
-1.69%
48,218
07/10/2026
1.15
1.23
1.13
1.18
+1.72%
96,602
07/09/2026
1.13
1.16
1.09
1.16
+0.87%
38,233
07/08/2026
1.09
1.17
1.09
1.15
+0.88%
72,990
07/07/2026
1.13
1.16
1.08
1.14
-1.72%
87,378
07/06/2026
1.14
1.16
1.10
1.16
0.00%
71,520
07/02/2026
1.08
1.19
1.06
1.16
+3.57%
378,014
07/01/2026
1.32
1.32
1.06
1.12
-6.67%
2,335,682
06/30/2026
1.14
1.25
1.12
1.20
+3.45%
2,347,271
06/29/2026
1.21
1.21
1.13
1.16
-3.33%
58,590
06/26/2026
1.29
1.30
1.17
1.20
-6.98%
68,917
06/25/2026
1.32
1.37
1.24
1.29
-5.84%
205,437
06/24/2026
1.37
1.37
1.33
1.37
0.00%
39,912
06/23/2026
1.18
1.37
1.18
1.37
+12.30%
360,288
06/22/2026
1.21
1.26
1.17
1.22
0.00%
115,392
06/18/2026
1.25
1.26
1.22
1.22
-2.40%
45,030
06/17/2026
1.25
1.28
1.22
1.25
-2.34%
55,956
06/16/2026
1.27
1.29
1.23
1.28
+4.07%
72,041
06/15/2026
1.21
1.31
1.17
1.23
+1.65%
172,926
06/12/2026
1.13
1.24
1.13
1.21
+5.68%
61,211
06/11/2026
1.16
1.25
1.14
1.15
-1.29%
33,328
06/10/2026
1.14
1.16
1.12
1.16
+0.87%
41,877
06/09/2026
1.15
1.16
1.12
1.15
-0.86%
23,513
06/08/2026
1.10
1.16
1.10
1.16
+4.50%
14,550
06/05/2026
1.15
1.15
1.10
1.11
-2.63%
17,278
06/04/2026
1.14
1.15
1.12
1.14
-0.87%
14,058
06/03/2026
1.15
1.16
1.11
1.15
+0.88%
34,090
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