Nexalin Technology, Inc. (NXL)
NASDAQ: NXL · Real-Time Price · USD
2.060
-0.030 (-1.44%)
At close: Mar 27, 2025, 4:00 PM
2.051
-0.009 (-0.44%)
Pre-market: Mar 28, 2025, 8:10 AM EDT
Nexalin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 2.61 | 2.80 | 2.50 | 2.69 | 2.69 | 7.60% | 367,031 |
| Feb 25, 2025 | 2.63 | 2.70 | 2.41 | 2.50 | 2.50 | -4.94% | 198,596 |
| Feb 24, 2025 | 2.86 | 3.03 | 2.57 | 2.63 | 2.63 | -8.36% | 246,570 |
| Feb 21, 2025 | 3.25 | 3.28 | 2.85 | 2.87 | 2.87 | -11.42% | 302,950 |
| Feb 20, 2025 | 3.26 | 3.35 | 3.14 | 3.24 | 3.24 | -1.82% | 134,548 |
| Feb 19, 2025 | 3.46 | 3.54 | 3.25 | 3.30 | 3.30 | -4.62% | 153,661 |
| Feb 18, 2025 | 3.48 | 3.52 | 3.33 | 3.46 | 3.46 | 4.53% | 299,627 |
| Feb 14, 2025 | 3.24 | 3.45 | 3.16 | 3.31 | 3.31 | 3.12% | 257,662 |
| Feb 13, 2025 | 3.14 | 3.27 | 3.03 | 3.21 | 3.21 | 1.58% | 175,842 |
| Feb 12, 2025 | 3.32 | 3.37 | 2.80 | 3.16 | 3.16 | -6.51% | 606,587 |
| Feb 11, 2025 | 3.56 | 3.56 | 3.32 | 3.38 | 3.38 | -3.98% | 151,276 |
| Feb 10, 2025 | 3.65 | 3.73 | 3.37 | 3.52 | 3.52 | -5.38% | 288,647 |
| Feb 7, 2025 | 3.65 | 3.80 | 3.42 | 3.72 | 3.72 | 1.09% | 557,781 |
| Feb 6, 2025 | 3.67 | 3.80 | 3.32 | 3.68 | 3.68 | 2.79% | 391,847 |
| Feb 5, 2025 | 3.25 | 3.87 | 3.13 | 3.58 | 3.58 | 15.11% | 913,315 |
| Feb 4, 2025 | 3.25 | 3.25 | 2.89 | 3.11 | 3.11 | 1.63% | 500,641 |
| Feb 3, 2025 | 2.70 | 3.30 | 2.70 | 3.06 | 3.06 | 4.79% | 356,548 |
| Jan 31, 2025 | 2.88 | 3.09 | 2.71 | 2.92 | 2.92 | 1.39% | 492,228 |
| Jan 30, 2025 | 2.57 | 3.15 | 2.38 | 2.88 | 2.88 | 10.77% | 1,100,430 |
| Jan 29, 2025 | 2.51 | 2.60 | 2.45 | 2.60 | 2.60 | 1.17% | 108,889 |
| Jan 28, 2025 | 2.70 | 2.70 | 2.34 | 2.57 | 2.57 | -1.15% | 310,489 |
| Jan 27, 2025 | 2.69 | 2.74 | 2.42 | 2.60 | 2.60 | -4.41% | 265,981 |
| Jan 24, 2025 | 2.62 | 2.78 | 2.58 | 2.72 | 2.72 | 4.62% | 175,316 |
| Jan 23, 2025 | 2.70 | 2.75 | 2.50 | 2.60 | 2.60 | -2.99% | 218,673 |
| Jan 22, 2025 | 2.80 | 2.80 | 2.61 | 2.68 | 2.68 | -4.96% | 250,500 |
| Jan 21, 2025 | 3.17 | 3.25 | 2.82 | 2.82 | 2.82 | -10.76% | 401,563 |
| Jan 17, 2025 | 3.25 | 3.32 | 3.07 | 3.16 | 3.16 | - | 400,574 |
| Jan 16, 2025 | 3.02 | 3.23 | 2.99 | 3.16 | 3.16 | 6.40% | 389,932 |
| Jan 15, 2025 | 2.87 | 3.03 | 2.55 | 2.97 | 2.97 | 6.83% | 425,641 |