Nexalin Technology, Inc. (NXL)
NASDAQ: NXL · Real-Time Price · USD
1.034
+0.004 (0.39%)
Jul 31, 2025, 11:51 AM - Market open
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 1.05 | 1.08 | 0.99 | 1.03 | 1.03 | -3.74% | 127,049 |
| 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 |
| Jun 18, 2025 | 1.13 | 1.17 | 1.08 | 1.12 | 1.12 | - | 90,852 |
| Jun 17, 2025 | 1.16 | 1.18 | 1.12 | 1.12 | 1.12 | -5.88% | 52,047 |
| Jun 16, 2025 | 1.15 | 1.21 | 1.13 | 1.19 | 1.19 | 3.48% | 70,614 |
| Jun 13, 2025 | 1.19 | 1.21 | 1.12 | 1.15 | 1.15 | -5.35% | 130,155 |
| Jun 12, 2025 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | -0.41% | 62,271 |
| Jun 11, 2025 | 1.24 | 1.25 | 1.18 | 1.22 | 1.22 | -2.79% | 117,949 |
| Jun 10, 2025 | 1.29 | 1.30 | 1.24 | 1.26 | 1.26 | -1.18% | 36,970 |
| Jun 9, 2025 | 1.30 | 1.30 | 1.20 | 1.27 | 1.27 | -1.55% | 120,016 |
| Jun 6, 2025 | 1.20 | 1.29 | 1.17 | 1.29 | 1.29 | 8.40% | 116,576 |
| Jun 5, 2025 | 1.21 | 1.25 | 1.18 | 1.19 | 1.19 | -4.03% | 94,329 |
| Jun 4, 2025 | 1.24 | 1.28 | 1.20 | 1.24 | 1.24 | -1.59% | 59,483 |
| Jun 3, 2025 | 1.22 | 1.29 | 1.20 | 1.26 | 1.26 | 3.28% | 72,497 |
| Jun 2, 2025 | 1.22 | 1.24 | 1.17 | 1.22 | 1.22 | 2.52% | 114,376 |
| May 30, 2025 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | - | 85,145 |
| May 29, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 96,078 |
| May 28, 2025 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 60,519 |
| May 27, 2025 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 36,682 |
| May 23, 2025 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 1.65% | 30,782 |
| May 22, 2025 | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 60,345 |
| May 21, 2025 | 1.21 | 1.25 | 1.19 | 1.20 | 1.20 | -2.44% | 63,103 |
| May 20, 2025 | 1.25 | 1.29 | 1.21 | 1.23 | 1.23 | -3.15% | 80,112 |
| May 19, 2025 | 1.37 | 1.37 | 1.25 | 1.27 | 1.27 | - | 80,672 |