Nexalin Technology, Inc. (NXL)
NASDAQ: NXL · Real-Time Price · USD
1.220
-0.030 (-2.40%)
At close: May 8, 2025, 4:00 PM
1.180
-0.040 (-3.28%)
Pre-market: May 9, 2025, 8:00 AM EDT
Nexalin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.25 | 1.26 | 1.17 | 1.22 | 1.22 | -2.40% | 143,951 |
| May 7, 2025 | 1.33 | 1.39 | 1.17 | 1.25 | 1.25 | -0.79% | 193,624 |
| May 6, 2025 | 1.33 | 1.34 | 1.21 | 1.26 | 1.26 | -5.26% | 169,692 |
| May 5, 2025 | 1.34 | 1.43 | 1.27 | 1.33 | 1.33 | -25.70% | 558,725 |
| May 2, 2025 | 1.80 | 1.82 | 1.74 | 1.79 | 1.79 | - | 88,519 |
| May 1, 2025 | 1.85 | 1.92 | 1.74 | 1.79 | 1.79 | -1.65% | 55,043 |
| Apr 30, 2025 | 1.89 | 1.89 | 1.76 | 1.82 | 1.82 | - | 21,743 |
| Apr 29, 2025 | 1.82 | 1.86 | 1.75 | 1.82 | 1.82 | - | 24,117 |
| Apr 28, 2025 | 1.91 | 1.92 | 1.76 | 1.82 | 1.82 | -0.55% | 47,701 |
| Apr 25, 2025 | 1.81 | 1.88 | 1.77 | 1.83 | 1.83 | -1.08% | 34,860 |
| Apr 24, 2025 | 1.79 | 1.88 | 1.71 | 1.85 | 1.85 | 5.71% | 44,302 |
| Apr 23, 2025 | 1.80 | 1.89 | 1.73 | 1.75 | 1.75 | 0.57% | 47,953 |
| Apr 22, 2025 | 1.77 | 1.79 | 1.70 | 1.74 | 1.74 | 0.35% | 48,186 |
| Apr 21, 2025 | 1.67 | 1.81 | 1.66 | 1.73 | 1.73 | 2.66% | 54,640 |
| Apr 17, 2025 | 1.67 | 1.75 | 1.62 | 1.69 | 1.69 | 1.75% | 39,873 |
| Apr 16, 2025 | 1.64 | 1.77 | 1.56 | 1.66 | 1.66 | -4.05% | 56,741 |
| Apr 15, 2025 | 1.67 | 1.80 | 1.57 | 1.73 | 1.73 | -2.81% | 137,478 |
| Apr 14, 2025 | 1.88 | 2.31 | 1.78 | 1.78 | 1.78 | -3.78% | 607,860 |
| Apr 11, 2025 | 1.75 | 1.87 | 1.68 | 1.85 | 1.85 | 5.71% | 47,608 |
| Apr 10, 2025 | 1.76 | 1.79 | 1.66 | 1.75 | 1.75 | -1.13% | 38,070 |
| Apr 9, 2025 | 1.62 | 1.81 | 1.60 | 1.77 | 1.77 | 9.26% | 70,610 |
| Apr 8, 2025 | 1.70 | 1.78 | 1.56 | 1.62 | 1.62 | -1.82% | 92,086 |
| Apr 7, 2025 | 1.52 | 1.74 | 1.49 | 1.65 | 1.65 | -2.37% | 87,457 |
| Apr 4, 2025 | 1.62 | 1.79 | 1.55 | 1.69 | 1.69 | -6.63% | 130,721 |
| Apr 3, 2025 | 1.95 | 2.08 | 1.80 | 1.81 | 1.81 | -9.95% | 113,935 |
| Apr 2, 2025 | 1.84 | 2.13 | 1.84 | 2.01 | 2.01 | 5.79% | 108,305 |
| Apr 1, 2025 | 1.94 | 1.97 | 1.82 | 1.90 | 1.90 | -2.56% | 182,763 |
| Mar 31, 2025 | 1.87 | 2.00 | 1.86 | 1.95 | 1.95 | 2.09% | 76,384 |
| Mar 28, 2025 | 1.95 | 2.09 | 1.90 | 1.91 | 1.91 | -7.28% | 113,364 |
| Mar 27, 2025 | 2.01 | 2.13 | 1.95 | 2.06 | 2.06 | -1.44% | 72,008 |
| Mar 26, 2025 | 2.14 | 2.24 | 2.03 | 2.09 | 2.09 | -3.24% | 63,081 |
| Mar 25, 2025 | 2.38 | 2.44 | 2.11 | 2.16 | 2.16 | -7.69% | 126,662 |
| Mar 24, 2025 | 2.43 | 2.57 | 2.28 | 2.34 | 2.34 | -1.68% | 123,315 |
| Mar 21, 2025 | 2.45 | 2.47 | 2.31 | 2.38 | 2.38 | -4.03% | 61,544 |
| Mar 20, 2025 | 2.49 | 2.54 | 2.41 | 2.48 | 2.48 | 1.22% | 57,341 |
| Mar 19, 2025 | 2.32 | 2.49 | 2.25 | 2.45 | 2.45 | 11.36% | 108,127 |
| Mar 18, 2025 | 2.39 | 2.39 | 2.16 | 2.20 | 2.20 | -7.17% | 60,269 |
| Mar 17, 2025 | 2.36 | 2.49 | 2.22 | 2.37 | 2.37 | 10.23% | 134,668 |
| Mar 14, 2025 | 1.96 | 2.20 | 1.96 | 2.15 | 2.15 | 10.26% | 116,829 |
| Mar 13, 2025 | 2.24 | 2.24 | 1.94 | 1.95 | 1.95 | -13.33% | 161,398 |
| Mar 12, 2025 | 2.22 | 2.28 | 2.14 | 2.25 | 2.25 | 4.17% | 82,046 |
| Mar 11, 2025 | 2.04 | 2.18 | 1.95 | 2.16 | 2.16 | 4.35% | 122,069 |
| Mar 10, 2025 | 2.34 | 2.44 | 2.00 | 2.07 | 2.07 | -13.03% | 178,517 |
| Mar 7, 2025 | 2.46 | 2.46 | 2.18 | 2.38 | 2.38 | 3.93% | 181,737 |
| Mar 6, 2025 | 2.43 | 2.49 | 2.25 | 2.29 | 2.29 | -5.76% | 83,449 |
| Mar 5, 2025 | 2.45 | 2.49 | 2.37 | 2.43 | 2.43 | - | 101,044 |
| Mar 4, 2025 | 2.42 | 2.49 | 2.28 | 2.43 | 2.43 | 0.41% | 168,476 |
| Mar 3, 2025 | 2.71 | 2.79 | 2.25 | 2.42 | 2.42 | -10.70% | 363,840 |
| Feb 28, 2025 | 2.75 | 2.77 | 2.55 | 2.71 | 2.71 | 0.37% | 180,062 |
| Feb 27, 2025 | 2.67 | 2.80 | 2.51 | 2.70 | 2.70 | 0.37% | 152,727 |