ALZN
ALZAMEND (ALZN)
NASDAQ
$1.30-$0.01 (-0.76%)
Price as of Aug 03, 2026 8:07 AM EDT
  • $6.3M
    Market Cap
  • -40.45%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +9.17%
    Low Price$1.14
    High Price$1.35
  • 3 Months
    +14.91%
    Low Price$1.01
    High Price$1.37
  • 1 Year
    -40.45%
    Low Price$0.86
    High Price$2.62
Date
Open
High
Low
Close
Change (%)
Volume
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
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