Nexalis Therapeutics Limited (ASX:NX1)
Australia · Delayed Price · Currency is AUD 0.0230
-0.0010 (-4.17%)
At close: May 29, 2026
Nexalis Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 175,912 |
| May 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 379,832 |
| May 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -5.66% | 41,056 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.92% | 29,370 |
| May 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 18.18% | 1,225,375 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 53,169 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 44,200 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 25,000 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 348,043 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 15,228 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 140,000 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 142,873 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 206,260 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.05% | 68,700 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 23,503 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 243,627 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.05% | 34,079 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 19,673 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,010 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 10,000 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 7,500 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 55,743 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 55,744 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,835 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 543,478 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 156,683 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 108,201 |
| Mar 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 83,200 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.13% | 25,868 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.90% | 55,310 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 367 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.00% | 604,633 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 10,478 |
| Mar 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 210,916 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 35,714 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.69% | 155,700 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 119,541 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 343,872 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 360,000 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 668,172 |
| Feb 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 675,367 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 260,963 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 79,705 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,249 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 141,993 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| Jan 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.05% | 685,381 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.00% | 509,291 |
| Jan 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 97,483 |
| Jan 22, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 875,008 |