Nexalin Technology, Inc. (NXL)
NASDAQ: NXL · Real-Time Price · USD
2.630
-0.430 (-14.05%)
At close: Dec 20, 2024, 4:00 PM
2.750
+0.120 (4.56%)
After-hours: Dec 20, 2024, 6:41 PM EST
Nexalin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -5.56% | 69,295 |
| Sep 24, 2024 | 0.75 | 0.76 | 0.70 | 0.70 | 0.70 | -0.76% | 88,251 |
| Sep 23, 2024 | 0.68 | 0.75 | 0.68 | 0.71 | 0.71 | 1.77% | 49,803 |
| Sep 20, 2024 | 0.70 | 0.74 | 0.68 | 0.69 | 0.69 | -0.90% | 132,247 |
| Sep 19, 2024 | 0.67 | 0.75 | 0.67 | 0.70 | 0.70 | 5.78% | 90,859 |
| Sep 18, 2024 | 0.69 | 0.70 | 0.65 | 0.66 | 0.66 | 1.44% | 74,612 |
| Sep 17, 2024 | 0.71 | 0.74 | 0.62 | 0.65 | 0.65 | -1.15% | 106,014 |
| Sep 16, 2024 | 0.72 | 0.72 | 0.62 | 0.66 | 0.66 | -1.49% | 240,129 |
| Sep 13, 2024 | 0.74 | 0.80 | 0.65 | 0.67 | 0.67 | -9.39% | 261,154 |
| Sep 12, 2024 | 0.83 | 0.84 | 0.72 | 0.74 | 0.74 | -9.72% | 290,598 |
| Sep 11, 2024 | 0.80 | 0.83 | 0.76 | 0.82 | 0.82 | 2.50% | 87,841 |
| Sep 10, 2024 | 0.80 | 0.83 | 0.76 | 0.80 | 0.80 | -1.27% | 78,558 |
| Sep 9, 2024 | 0.82 | 0.85 | 0.78 | 0.81 | 0.81 | -2.09% | 89,619 |
| Sep 6, 2024 | 0.87 | 0.87 | 0.77 | 0.83 | 0.83 | -2.64% | 149,157 |
| Sep 5, 2024 | 0.97 | 0.99 | 0.81 | 0.85 | 0.85 | -10.32% | 560,307 |
| Sep 4, 2024 | 0.91 | 1.05 | 0.87 | 0.95 | 0.95 | 5.27% | 267,081 |
| Sep 3, 2024 | 0.91 | 0.93 | 0.87 | 0.90 | 0.90 | -2.30% | 51,184 |
| Aug 30, 2024 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -1.99% | 31,051 |
| Aug 29, 2024 | 0.96 | 0.96 | 0.90 | 0.94 | 0.94 | 1.06% | 85,072 |
| Aug 28, 2024 | 0.93 | 0.98 | 0.91 | 0.93 | 0.93 | 0.32% | 108,957 |
| Aug 27, 2024 | 0.96 | 0.97 | 0.90 | 0.93 | 0.93 | -3.30% | 160,431 |
| Aug 26, 2024 | 0.96 | 1.00 | 0.93 | 0.96 | 0.96 | -0.51% | 101,330 |
| Aug 23, 2024 | 0.96 | 1.01 | 0.94 | 0.96 | 0.96 | 0.88% | 310,274 |
| Aug 22, 2024 | 1.00 | 1.01 | 0.94 | 0.96 | 0.96 | -3.03% | 153,896 |
| Aug 21, 2024 | 0.98 | 1.03 | 0.97 | 0.98 | 0.98 | -0.01% | 91,725 |
| Aug 20, 2024 | 1.00 | 1.05 | 0.98 | 0.99 | 0.99 | 0.09% | 206,931 |
| Aug 19, 2024 | 0.98 | 1.00 | 0.92 | 0.98 | 0.98 | 0.83% | 173,535 |
| Aug 16, 2024 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -0.45% | 66,833 |
| Aug 15, 2024 | 1.00 | 1.03 | 0.94 | 0.98 | 0.98 | -0.37% | 240,936 |
| Aug 14, 2024 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | 2.50% | 91,862 |
| Aug 13, 2024 | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | 4.29% | 110,533 |
| Aug 12, 2024 | 0.94 | 0.97 | 0.92 | 0.92 | 0.92 | -2.91% | 142,477 |
| Aug 9, 2024 | 0.88 | 0.99 | 0.88 | 0.95 | 0.95 | 4.51% | 69,497 |
| Aug 8, 2024 | 1.04 | 1.06 | 0.90 | 0.91 | 0.91 | -12.77% | 224,888 |
| Aug 7, 2024 | 1.11 | 1.12 | 1.00 | 1.04 | 1.04 | -0.95% | 365,271 |
| Aug 6, 2024 | 1.07 | 1.11 | 1.04 | 1.05 | 1.05 | 1.94% | 27,956 |
| Aug 5, 2024 | 1.05 | 1.08 | 0.95 | 1.03 | 1.03 | -5.50% | 139,932 |
| Aug 2, 2024 | 1.11 | 1.19 | 1.08 | 1.09 | 1.09 | -4.39% | 90,370 |
| Aug 1, 2024 | 1.11 | 1.19 | 1.11 | 1.14 | 1.14 | -0.87% | 67,163 |