Nexalin Technology, Inc. (NXL)
NASDAQ: NXL · Real-Time Price · USD
2.870
-0.370 (-11.42%)
Feb 21, 2025, 4:00 PM EST - Market closed
Nexalin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.26 | 3.35 | 3.14 | 3.24 | 3.24 | -1.82% | 134,548 |
| Feb 19, 2025 | 3.46 | 3.54 | 3.25 | 3.30 | 3.30 | -4.62% | 153,661 |
| Feb 18, 2025 | 3.48 | 3.52 | 3.33 | 3.46 | 3.46 | 4.53% | 299,627 |
| Feb 14, 2025 | 3.24 | 3.45 | 3.16 | 3.31 | 3.31 | 3.12% | 257,662 |
| Feb 13, 2025 | 3.14 | 3.27 | 3.03 | 3.21 | 3.21 | 1.58% | 175,842 |
| Feb 12, 2025 | 3.32 | 3.37 | 2.80 | 3.16 | 3.16 | -6.51% | 606,587 |
| Feb 11, 2025 | 3.56 | 3.56 | 3.32 | 3.38 | 3.38 | -3.98% | 151,276 |
| Feb 10, 2025 | 3.65 | 3.73 | 3.37 | 3.52 | 3.52 | -5.38% | 288,647 |
| Feb 7, 2025 | 3.65 | 3.80 | 3.42 | 3.72 | 3.72 | 1.09% | 557,781 |
| Feb 6, 2025 | 3.67 | 3.80 | 3.32 | 3.68 | 3.68 | 2.79% | 391,847 |
| Feb 5, 2025 | 3.25 | 3.87 | 3.13 | 3.58 | 3.58 | 15.11% | 913,315 |
| Feb 4, 2025 | 3.25 | 3.25 | 2.89 | 3.11 | 3.11 | 1.63% | 500,641 |
| Feb 3, 2025 | 2.70 | 3.30 | 2.70 | 3.06 | 3.06 | 4.79% | 356,548 |
| Jan 31, 2025 | 2.88 | 3.09 | 2.71 | 2.92 | 2.92 | 1.39% | 492,228 |
| Jan 30, 2025 | 2.57 | 3.15 | 2.38 | 2.88 | 2.88 | 10.77% | 1,100,430 |
| Jan 29, 2025 | 2.51 | 2.60 | 2.45 | 2.60 | 2.60 | 1.17% | 108,889 |
| Jan 28, 2025 | 2.70 | 2.70 | 2.34 | 2.57 | 2.57 | -1.15% | 310,489 |
| Jan 27, 2025 | 2.69 | 2.74 | 2.42 | 2.60 | 2.60 | -4.41% | 265,981 |
| Jan 24, 2025 | 2.62 | 2.78 | 2.58 | 2.72 | 2.72 | 4.62% | 175,316 |
| Jan 23, 2025 | 2.70 | 2.75 | 2.50 | 2.60 | 2.60 | -2.99% | 218,673 |
| Jan 22, 2025 | 2.80 | 2.80 | 2.61 | 2.68 | 2.68 | -4.96% | 250,500 |
| Jan 21, 2025 | 3.17 | 3.25 | 2.82 | 2.82 | 2.82 | -10.76% | 401,563 |
| Jan 17, 2025 | 3.25 | 3.32 | 3.07 | 3.16 | 3.16 | - | 400,574 |
| Jan 16, 2025 | 3.02 | 3.23 | 2.99 | 3.16 | 3.16 | 6.40% | 389,932 |
| Jan 15, 2025 | 2.87 | 3.03 | 2.55 | 2.97 | 2.97 | 6.83% | 425,641 |
| Jan 14, 2025 | 3.00 | 3.11 | 2.60 | 2.78 | 2.78 | 10.76% | 757,830 |
| Jan 13, 2025 | 2.55 | 2.58 | 2.46 | 2.51 | 2.51 | -5.64% | 258,458 |
| Jan 10, 2025 | 2.87 | 2.94 | 2.62 | 2.66 | 2.66 | -10.44% | 317,086 |
| Jan 8, 2025 | 3.16 | 3.16 | 2.84 | 2.97 | 2.97 | -6.90% | 388,990 |
| Jan 7, 2025 | 3.22 | 3.30 | 3.03 | 3.19 | 3.19 | 1.92% | 313,989 |
| Jan 6, 2025 | 3.09 | 3.15 | 2.82 | 3.13 | 3.13 | 2.29% | 425,286 |
| Jan 3, 2025 | 3.23 | 3.23 | 2.96 | 3.06 | 3.06 | -4.67% | 192,363 |
| Jan 2, 2025 | 3.00 | 3.45 | 3.00 | 3.21 | 3.21 | 16.30% | 922,766 |
| Dec 31, 2024 | 2.78 | 2.80 | 2.52 | 2.76 | 2.76 | -2.13% | 388,791 |
| Dec 30, 2024 | 2.84 | 2.94 | 2.70 | 2.82 | 2.82 | -4.41% | 202,018 |
| Dec 27, 2024 | 2.90 | 2.98 | 2.61 | 2.95 | 2.95 | 2.43% | 506,280 |
| Dec 26, 2024 | 2.84 | 2.88 | 2.65 | 2.88 | 2.88 | 5.49% | 301,484 |
| Dec 24, 2024 | 2.60 | 2.86 | 2.60 | 2.73 | 2.73 | 4.20% | 249,683 |
| Dec 23, 2024 | 2.73 | 2.74 | 2.35 | 2.62 | 2.62 | -0.38% | 787,739 |
| Dec 20, 2024 | 2.70 | 3.06 | 2.55 | 2.63 | 2.63 | -14.05% | 898,663 |
| Dec 19, 2024 | 3.22 | 3.30 | 2.97 | 3.06 | 3.06 | 3.73% | 384,860 |
| Dec 18, 2024 | 3.45 | 3.48 | 2.92 | 2.95 | 2.95 | -15.23% | 389,245 |
| Dec 17, 2024 | 3.71 | 3.82 | 3.25 | 3.48 | 3.48 | -6.45% | 858,942 |
| Dec 16, 2024 | 3.92 | 4.09 | 3.65 | 3.72 | 3.72 | -6.06% | 569,366 |
| Dec 13, 2024 | 4.15 | 4.18 | 3.86 | 3.96 | 3.96 | -4.81% | 741,605 |
| Dec 12, 2024 | 4.15 | 4.19 | 4.00 | 4.16 | 4.16 | -1.42% | 403,038 |
| Dec 11, 2024 | 4.30 | 4.32 | 3.96 | 4.22 | 4.22 | 6.03% | 540,003 |
| Dec 10, 2024 | 4.37 | 4.39 | 3.97 | 3.98 | 3.98 | -8.51% | 367,333 |
| Dec 9, 2024 | 4.39 | 4.39 | 4.10 | 4.35 | 4.35 | -0.23% | 402,837 |
| Dec 6, 2024 | 4.20 | 4.39 | 4.03 | 4.36 | 4.36 | 4.56% | 454,381 |
| Dec 5, 2024 | 4.11 | 4.24 | 3.76 | 4.17 | 4.17 | 0.48% | 686,924 |
| Dec 4, 2024 | 4.34 | 4.49 | 4.11 | 4.15 | 4.15 | -3.71% | 350,960 |
| Dec 3, 2024 | 4.10 | 4.34 | 3.96 | 4.31 | 4.31 | 4.99% | 578,816 |
| Dec 2, 2024 | 4.19 | 4.19 | 3.90 | 4.11 | 4.11 | -1.79% | 315,473 |
| Nov 29, 2024 | 4.18 | 4.25 | 3.96 | 4.18 | 4.18 | -2.11% | 359,131 |
| Nov 27, 2024 | 3.92 | 4.27 | 3.90 | 4.27 | 4.27 | 10.91% | 475,474 |
| Nov 26, 2024 | 3.93 | 4.22 | 3.72 | 3.85 | 3.85 | -1.28% | 769,177 |
| Nov 25, 2024 | 3.81 | 4.08 | 3.65 | 3.90 | 3.90 | 2.09% | 464,735 |
| Nov 22, 2024 | 3.90 | 3.90 | 3.50 | 3.82 | 3.82 | -2.05% | 832,209 |
| Nov 21, 2024 | 3.71 | 3.95 | 3.70 | 3.90 | 3.90 | 2.63% | 481,743 |
| Nov 20, 2024 | 3.87 | 4.04 | 3.65 | 3.80 | 3.80 | -2.06% | 635,049 |
| Nov 19, 2024 | 3.87 | 4.16 | 3.83 | 3.88 | 3.88 | -0.26% | 883,032 |
| Nov 18, 2024 | 4.27 | 4.27 | 3.65 | 3.89 | 3.89 | -7.82% | 1,285,163 |
| Nov 15, 2024 | 4.10 | 4.30 | 3.80 | 4.22 | 4.22 | 2.93% | 989,098 |
| Nov 14, 2024 | 3.87 | 4.36 | 3.64 | 4.10 | 4.10 | 4.59% | 1,388,274 |
| Nov 13, 2024 | 3.88 | 4.20 | 3.62 | 3.92 | 3.92 | 3.70% | 1,629,351 |
| Nov 12, 2024 | 3.44 | 3.78 | 3.03 | 3.78 | 3.78 | 13.17% | 1,338,437 |
| Nov 11, 2024 | 3.82 | 3.84 | 2.40 | 3.34 | 3.34 | -12.11% | 2,315,400 |
| Nov 8, 2024 | 3.37 | 4.00 | 3.33 | 3.80 | 3.80 | 11.76% | 1,416,047 |
| Nov 7, 2024 | 3.00 | 3.52 | 2.83 | 3.40 | 3.40 | 13.71% | 1,548,046 |
| Nov 6, 2024 | 2.94 | 3.13 | 2.75 | 2.99 | 2.99 | 4.91% | 1,049,746 |
| Nov 5, 2024 | 2.69 | 3.05 | 2.66 | 2.85 | 2.85 | 5.17% | 1,232,010 |
| Nov 4, 2024 | 3.07 | 3.11 | 2.61 | 2.71 | 2.71 | -14.24% | 2,071,048 |
| Nov 1, 2024 | 2.55 | 3.40 | 2.51 | 3.16 | 3.16 | 26.91% | 6,252,630 |
| Oct 31, 2024 | 2.73 | 2.73 | 2.35 | 2.49 | 2.49 | 9.21% | 1,674,481 |
| Oct 30, 2024 | 2.55 | 2.63 | 2.25 | 2.28 | 2.28 | -12.64% | 1,335,151 |
| Oct 29, 2024 | 2.35 | 2.83 | 2.15 | 2.61 | 2.61 | 18.64% | 8,309,371 |
| Oct 28, 2024 | 2.23 | 2.35 | 2.07 | 2.20 | 2.20 | -3.93% | 2,920,251 |
| Oct 25, 2024 | 2.52 | 2.90 | 2.20 | 2.29 | 2.29 | 6.51% | 17,948,791 |
| Oct 24, 2024 | 1.37 | 2.56 | 1.13 | 2.15 | 2.15 | 57.51% | 31,354,550 |
| Oct 23, 2024 | 1.83 | 1.85 | 1.25 | 1.37 | 1.37 | -23.74% | 1,069,657 |
| Oct 22, 2024 | 1.52 | 1.85 | 1.52 | 1.79 | 1.79 | 20.95% | 1,077,617 |
| Oct 21, 2024 | 1.26 | 1.48 | 1.25 | 1.48 | 1.48 | 17.46% | 565,570 |
| Oct 18, 2024 | 1.31 | 1.37 | 1.21 | 1.26 | 1.26 | -4.55% | 441,177 |
| Oct 17, 2024 | 1.22 | 1.42 | 1.08 | 1.32 | 1.32 | 25.71% | 2,585,340 |
| Oct 16, 2024 | 0.85 | 1.08 | 0.84 | 1.05 | 1.05 | 32.58% | 859,248 |
| Oct 15, 2024 | 0.90 | 0.90 | 0.78 | 0.79 | 0.79 | -12.00% | 139,418 |
| Oct 14, 2024 | 0.80 | 0.97 | 0.77 | 0.90 | 0.90 | 15.24% | 217,680 |
| Oct 11, 2024 | 0.65 | 0.89 | 0.64 | 0.78 | 0.78 | 22.80% | 540,668 |
| Oct 10, 2024 | 0.65 | 0.67 | 0.59 | 0.64 | 0.64 | 2.09% | 125,703 |
| Oct 9, 2024 | 0.65 | 0.68 | 0.60 | 0.62 | 0.62 | -8.38% | 266,786 |
| Oct 8, 2024 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | -2.86% | 884,830 |
| Oct 7, 2024 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | 6.40% | 72,519 |
| Oct 4, 2024 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | 4.43% | 45,766 |
| Oct 3, 2024 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 0.98% | 74,033 |
| Oct 2, 2024 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -1.90% | 44,988 |
| Oct 1, 2024 | 0.66 | 0.69 | 0.61 | 0.64 | 0.64 | -4.92% | 143,831 |
| Sep 30, 2024 | 0.70 | 0.72 | 0.66 | 0.67 | 0.67 | -5.25% | 52,550 |
| Sep 27, 2024 | 0.70 | 0.71 | 0.67 | 0.71 | 0.71 | 5.31% | 80,124 |
| Sep 26, 2024 | 0.66 | 0.73 | 0.66 | 0.67 | 0.67 | 1.25% | 132,651 |