Skip to main content
Nexalin Technology, Inc. (NXL)
NASDAQ: NXL · Real-Time Price · USD
0.670
-0.015 (-2.13%)
At close: Sep 26, 2024, 4:00 PM
0.660
-0.010 (-1.55%)
After-hours: Sep 26, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 14, 20241.011.450.800.900.90-34.84%3,929,536
Jun 13, 20240.641.500.571.381.38125.05%8,957,221
Jun 12, 20240.600.650.530.610.61-0.31%73,944
Jun 11, 20240.650.660.620.620.62-6.80%21,660
Jun 10, 20240.700.720.660.660.66-8.33%37,229
Jun 7, 20240.740.750.700.720.72-3.28%19,522
Jun 6, 20240.680.740.680.740.748.67%24,224
Jun 5, 20240.710.750.650.690.69-3.52%21,029
Jun 4, 20240.750.790.620.710.71-1.39%72,939
Jun 3, 20240.730.750.700.720.722.86%41,164
May 31, 20240.720.750.670.700.70-3.37%39,008
May 30, 20240.770.800.700.720.727.37%100,554
May 29, 20240.910.940.640.670.67-26.26%162,819
May 28, 20240.920.970.900.920.92-9.41%46,865
May 24, 20241.051.081.011.011.01-4.72%66,454
May 23, 20241.111.191.061.061.06-7.83%15,606
May 22, 20241.201.201.101.151.15-30,762
May 21, 20241.231.261.151.151.15-6.50%16,321
May 20, 20241.391.391.151.231.23-6.11%50,252
May 17, 20241.341.381.291.311.31-1.50%6,008
May 16, 20241.361.361.301.331.33-2.21%17,246
May 15, 20241.401.401.201.361.36-0.73%20,564
May 14, 20241.231.411.191.371.3710.66%81,626
May 13, 20241.261.281.191.241.24-3.28%37,560
May 10, 20241.191.321.191.281.2810.34%66,030
May 9, 20241.241.241.141.161.16-4.13%31,622
May 8, 20241.261.301.211.211.21-6.92%41,031
May 7, 20241.291.431.261.301.30-5.80%36,062
May 6, 20241.411.471.371.381.38-3.83%75,092
May 3, 20241.611.641.431.441.44-13.03%51,718