Nexalin Technology, Inc. (NXL)
NASDAQ: NXL · Real-Time Price · USD
0.9563
+0.0385 (4.19%)
At close: Aug 29, 2025, 4:00 PM
0.9362
-0.0201 (-2.10%)
After-hours: Aug 29, 2025, 7:40 PM EDT
Nexalin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.94 | 0.99 | 0.91 | 0.96 | 0.96 | 4.19% | 376,761 |
| Aug 28, 2025 | 0.82 | 0.93 | 0.81 | 0.92 | 0.92 | 14.01% | 622,251 |
| Aug 27, 2025 | 0.87 | 0.90 | 0.79 | 0.81 | 0.81 | -4.93% | 589,217 |
| Aug 26, 2025 | 0.81 | 0.89 | 0.81 | 0.85 | 0.85 | 1.52% | 505,913 |
| Aug 25, 2025 | 0.81 | 0.90 | 0.79 | 0.83 | 0.83 | -18.24% | 2,394,696 |
| Aug 22, 2025 | 0.78 | 1.23 | 0.74 | 1.02 | 1.02 | 39.73% | 50,479,754 |
| Aug 21, 2025 | 0.73 | 0.79 | 0.70 | 0.73 | 0.73 | 1.39% | 90,376 |
| Aug 20, 2025 | 0.75 | 0.79 | 0.71 | 0.72 | 0.72 | -3.83% | 55,825 |
| Aug 19, 2025 | 0.78 | 0.84 | 0.73 | 0.75 | 0.75 | -6.95% | 89,244 |
| Aug 18, 2025 | 0.79 | 0.84 | 0.78 | 0.80 | 0.80 | 2.60% | 68,978 |
| Aug 15, 2025 | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | -2.61% | 80,341 |
| Aug 14, 2025 | 0.84 | 0.87 | 0.78 | 0.81 | 0.81 | -3.91% | 96,165 |
| Aug 13, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -4.66% | 100,294 |
| Aug 12, 2025 | 0.90 | 0.91 | 0.84 | 0.88 | 0.88 | -1.24% | 104,973 |
| Aug 11, 2025 | 0.90 | 0.93 | 0.87 | 0.89 | 0.89 | -1.11% | 99,959 |
| Aug 8, 2025 | 0.93 | 0.96 | 0.86 | 0.90 | 0.90 | -3.44% | 150,004 |
| Aug 7, 2025 | 0.96 | 0.99 | 0.92 | 0.93 | 0.93 | -5.85% | 73,719 |
| Aug 6, 2025 | 1.03 | 1.03 | 0.95 | 0.99 | 0.99 | -2.94% | 38,881 |
| Aug 5, 2025 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | 2.67% | 22,521 |
| Aug 4, 2025 | 1.02 | 1.03 | 0.96 | 0.99 | 0.99 | 0.47% | 38,696 |
| Aug 1, 2025 | 1.00 | 1.02 | 0.93 | 0.99 | 0.99 | -1.11% | 21,833 |
| Jul 31, 2025 | 1.04 | 1.10 | 0.98 | 1.00 | 1.00 | -2.91% | 72,070 |
| Jul 30, 2025 | 1.05 | 1.08 | 0.99 | 1.03 | 1.03 | -3.74% | 127,106 |
| Jul 29, 2025 | 1.14 | 1.14 | 1.04 | 1.07 | 1.07 | -5.31% | 72,757 |
| Jul 28, 2025 | 1.17 | 1.25 | 1.11 | 1.13 | 1.13 | -2.59% | 58,897 |
| Jul 25, 2025 | 1.18 | 1.22 | 1.10 | 1.16 | 1.16 | -2.52% | 88,155 |
| Jul 24, 2025 | 1.25 | 1.27 | 1.10 | 1.19 | 1.19 | -3.25% | 161,341 |
| Jul 23, 2025 | 1.26 | 1.27 | 1.20 | 1.23 | 1.23 | -3.15% | 92,015 |
| Jul 22, 2025 | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | 5.83% | 117,252 |
| Jul 21, 2025 | 1.15 | 1.27 | 1.12 | 1.20 | 1.20 | 10.09% | 267,363 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.09 | 1.09 | 1.09 | -5.22% | 144,087 |
| Jul 17, 2025 | 1.07 | 1.18 | 1.03 | 1.15 | 1.15 | 13.86% | 226,541 |
| Jul 16, 2025 | 1.00 | 1.07 | 0.97 | 1.01 | 1.01 | -0.98% | 586,350 |
| Jul 15, 2025 | 1.06 | 1.08 | 1.00 | 1.02 | 1.02 | -0.97% | 93,568 |
| Jul 14, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.51% | 38,102 |
| Jul 11, 2025 | 0.99 | 1.10 | 0.97 | 1.00 | 1.00 | -0.09% | 187,743 |
| Jul 10, 2025 | 0.98 | 1.01 | 0.96 | 1.00 | 1.00 | 0.61% | 53,775 |
| Jul 9, 2025 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | 2.91% | 60,339 |
| Jul 8, 2025 | 0.96 | 1.02 | 0.96 | 0.96 | 0.96 | 1.26% | 47,857 |
| Jul 7, 2025 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -1.05% | 49,343 |
| Jul 3, 2025 | 0.96 | 1.03 | 0.95 | 0.96 | 0.96 | -2.03% | 33,839 |
| Jul 2, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 31,560 |
| Jul 1, 2025 | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | 0.22% | 24,795 |
| Jun 30, 2025 | 0.92 | 1.05 | 0.92 | 0.99 | 0.99 | 7.37% | 83,085 |
| Jun 27, 2025 | 1.00 | 1.00 | 0.89 | 0.92 | 0.92 | -8.00% | 128,998 |
| Jun 26, 2025 | 0.99 | 1.03 | 0.92 | 1.00 | 1.00 | -1.48% | 159,402 |
| Jun 25, 2025 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -4.25% | 69,347 |
| Jun 24, 2025 | 1.11 | 1.12 | 1.03 | 1.06 | 1.06 | 0.95% | 109,722 |
| Jun 23, 2025 | 1.05 | 1.10 | 1.03 | 1.05 | 1.05 | 0.96% | 78,581 |
| Jun 20, 2025 | 1.20 | 1.20 | 1.04 | 1.04 | 1.04 | -7.14% | 130,991 |