Skip to main content
Nexalin Technology, Inc. (NXL)
NASDAQ: NXL · Real-Time Price · USD
3.040
+0.050 (1.67%)
Nov 7, 2024, 11:29 AM EST - Market open

Nexalin Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20242.943.132.752.992.994.91%1,049,746
Nov 5, 20242.693.052.662.852.855.17%1,232,010
Nov 4, 20243.073.112.612.712.71-14.24%2,071,048
Nov 1, 20242.553.402.513.163.1626.91%6,252,630
Oct 31, 20242.732.732.352.492.499.21%1,674,481
Oct 30, 20242.552.632.252.282.28-12.64%1,335,151
Oct 29, 20242.352.832.152.612.6118.64%8,309,371
Oct 28, 20242.232.352.072.202.20-3.93%2,920,251
Oct 25, 20242.522.902.202.292.296.51%17,948,791
Oct 24, 20241.372.561.132.152.1557.51%31,354,550
Oct 23, 20241.831.851.251.371.37-23.74%1,069,657
Oct 22, 20241.521.851.521.791.7920.95%1,077,617
Oct 21, 20241.261.481.251.481.4817.46%565,570
Oct 18, 20241.311.371.211.261.26-4.55%441,177
Oct 17, 20241.221.421.081.321.3225.71%2,585,340
Oct 16, 20240.851.080.841.051.0532.58%859,248
Oct 15, 20240.900.900.780.790.79-12.00%139,418
Oct 14, 20240.800.970.770.900.9015.24%217,680
Oct 11, 20240.650.890.640.780.7822.80%540,668
Oct 10, 20240.650.670.590.640.642.09%125,703
Oct 9, 20240.650.680.600.620.62-8.38%266,786
Oct 8, 20240.680.700.650.680.68-2.86%884,830
Oct 7, 20240.630.700.630.700.706.40%72,519
Oct 4, 20240.700.700.650.660.664.43%45,766
Oct 3, 20240.610.650.610.630.630.98%74,033
Oct 2, 20240.650.650.610.620.62-1.90%44,988
Oct 1, 20240.660.690.610.640.64-4.92%143,831
Sep 30, 20240.700.720.660.670.67-5.25%52,550
Sep 27, 20240.700.710.670.710.715.31%80,124
Sep 26, 20240.660.730.660.670.671.25%132,651
Sep 25, 20240.700.700.660.660.66-5.56%69,295
Sep 24, 20240.750.760.700.700.70-0.76%88,251
Sep 23, 20240.680.750.680.710.711.77%49,803
Sep 20, 20240.700.740.680.690.69-0.90%132,247
Sep 19, 20240.670.750.670.700.705.78%90,859
Sep 18, 20240.690.700.650.660.661.44%74,612
Sep 17, 20240.710.740.620.650.65-1.15%106,014
Sep 16, 20240.720.720.620.660.66-1.49%240,129
Sep 13, 20240.740.800.650.670.67-9.39%261,154
Sep 12, 20240.830.840.720.740.74-9.72%290,598
Sep 11, 20240.800.830.760.820.822.50%87,841
Sep 10, 20240.800.830.760.800.80-1.27%78,558
Sep 9, 20240.820.850.780.810.81-2.09%89,619
Sep 6, 20240.870.870.770.830.83-2.64%149,157
Sep 5, 20240.970.990.810.850.85-10.32%560,307
Sep 4, 20240.911.050.870.950.955.27%267,081
Sep 3, 20240.910.930.870.900.90-2.30%51,184
Aug 30, 20240.950.950.900.920.92-1.99%31,051
Aug 29, 20240.960.960.900.940.941.06%85,072
Aug 28, 20240.930.980.910.930.930.32%108,957
Aug 27, 20240.960.970.900.930.93-3.30%160,431
Aug 26, 20240.961.000.930.960.96-0.52%101,330
Aug 23, 20240.961.010.940.960.960.89%310,274
Aug 22, 20241.001.010.940.960.96-3.03%153,896
Aug 21, 20240.981.030.970.980.98-0.01%91,725
Aug 20, 20241.001.050.980.990.990.09%206,931
Aug 19, 20240.981.000.920.980.980.83%173,535
Aug 16, 20241.001.000.960.980.98-0.45%66,833
Aug 15, 20241.001.030.940.980.98-0.37%240,936
Aug 14, 20240.970.990.950.980.982.50%91,862
Aug 13, 20240.920.980.920.960.964.29%110,533
Aug 12, 20240.940.970.920.920.92-2.91%142,477
Aug 9, 20240.880.990.880.950.954.51%69,497
Aug 8, 20241.041.060.900.910.91-12.77%224,888
Aug 7, 20241.111.121.001.041.04-0.95%365,271
Aug 6, 20241.071.111.041.051.051.94%27,956
Aug 5, 20241.051.080.951.031.03-5.50%139,932
Aug 2, 20241.111.191.081.091.09-4.39%90,370
Aug 1, 20241.111.191.111.141.14-0.87%67,163
Jul 31, 20241.111.191.101.151.153.60%107,870
Jul 30, 20241.181.201.101.111.11-6.72%146,409
Jul 29, 20241.301.301.161.191.19-4.03%103,400
Jul 26, 20241.151.301.131.241.245.98%258,267
Jul 25, 20241.221.241.111.171.17-0.85%144,573
Jul 24, 20241.231.281.161.181.18-4.84%190,480
Jul 23, 20241.341.341.241.241.24-7.46%169,441
Jul 22, 20241.241.381.211.341.348.06%320,724
Jul 19, 20241.241.311.221.241.24-0.80%116,432
Jul 18, 20241.411.411.231.251.25-7.41%281,415
Jul 17, 20241.431.461.331.351.35-5.59%177,137
Jul 16, 20241.431.481.391.431.43-209,244
Jul 15, 20241.431.491.391.431.430.70%154,746
Jul 12, 20241.351.521.351.421.422.16%338,843
Jul 11, 20241.471.511.361.391.39-4.14%428,105
Jul 10, 20241.511.641.411.451.45-9.94%700,590
Jul 9, 20241.551.651.511.611.618.78%1,419,817
Jul 8, 20241.241.601.201.481.4814.73%2,710,286
Jul 5, 20241.431.461.261.291.29-7.86%595,350
Jul 3, 20241.541.561.351.401.40-7.28%454,964
Jul 2, 20241.641.721.441.511.51-9.04%960,241
Jul 1, 20241.661.901.601.661.66-1.78%1,298,714
Jun 28, 20242.052.221.651.691.69-42.91%4,512,871
Jun 27, 20242.653.602.372.962.968.42%8,073,477
Jun 26, 20242.134.052.102.732.7320.80%20,354,085
Jun 25, 20242.202.461.832.262.26-2.16%3,264,990
Jun 24, 20241.803.131.772.312.3140.85%33,406,495
Jun 21, 20241.102.721.031.641.6449.09%57,581,045
Jun 20, 20241.271.351.001.101.105.77%11,046,655
Jun 18, 20240.731.200.711.041.0437.77%9,745,128
Jun 17, 20240.890.940.680.750.75-16.05%440,779