Nexalin Technology, Inc. (NXL)
NASDAQ: NXL · Real-Time Price · USD
5.06
-0.30 (-5.60%)
At close: Sep 4, 2026, 4:00 PM EDT
5.00
-0.06 (-1.19%)
After-hours: Sep 4, 2026, 7:31 PM EDT
Nexalin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.36 | 5.36 | 4.72 | 5.06 | 5.06 | -5.60% | 14,211 |
| Sep 3, 2026 | 6.02 | 6.36 | 5.24 | 5.36 | 5.36 | -13.41% | 38,168 |
| Sep 2, 2026 | 6.77 | 6.80 | 5.94 | 6.19 | 6.19 | -8.97% | 26,033 |
| Sep 1, 2026 | 7.10 | 7.15 | 6.33 | 6.80 | 6.80 | -5.95% | 7,565 |
| Aug 31, 2026 | 6.28 | 7.69 | 6.25 | 7.23 | 7.23 | -3.60% | 31,323 |
| Aug 28, 2026 | 7.65 | 7.79 | 7.50 | 7.50 | 7.50 | -1.88% | 7,422 |
| Aug 27, 2026 | 7.20 | 8.10 | 6.60 | 7.64 | 7.64 | -13.63% | 40,252 |
| Aug 26, 2026 | 9.30 | 9.39 | 8.85 | 8.85 | 8.85 | -7.44% | 5,465 |
| Aug 25, 2026 | 9.40 | 9.60 | 9.06 | 9.56 | 9.56 | 1.05% | 3,702 |
| Aug 24, 2026 | 9.90 | 10.23 | 9.33 | 9.46 | 9.46 | -5.03% | 8,442 |
| Aug 21, 2026 | 9.98 | 9.98 | 9.83 | 9.96 | 9.96 | 0.45% | 2,954 |
| Aug 20, 2026 | 10.18 | 10.50 | 9.75 | 9.92 | 9.92 | 0.18% | 4,162 |
| Aug 19, 2026 | 9.98 | 10.20 | 9.90 | 9.90 | 9.90 | -0.99% | 3,754 |
| Aug 18, 2026 | 10.26 | 10.50 | 10.00 | 10.00 | 10.00 | -1.97% | 1,939 |
| Aug 17, 2026 | 10.20 | 10.80 | 10.05 | 10.20 | 10.20 | -2.86% | 2,746 |
| Aug 14, 2026 | 10.20 | 10.80 | 10.20 | 10.50 | 10.50 | -0.11% | 2,219 |
| Aug 13, 2026 | 10.40 | 10.80 | 10.23 | 10.51 | 10.51 | -1.43% | 1,537 |
| Aug 12, 2026 | 10.81 | 11.07 | 10.29 | 10.67 | 10.67 | -0.70% | 1,847 |
| Aug 11, 2026 | 10.50 | 10.80 | 10.30 | 10.74 | 10.74 | 5.17% | 2,774 |
| Aug 10, 2026 | 10.80 | 11.10 | 10.21 | 10.21 | 10.21 | -3.54% | 2,517 |
| Aug 7, 2026 | 10.50 | 10.92 | 10.05 | 10.59 | 10.59 | 4.22% | 6,811 |
| Aug 6, 2026 | 10.21 | 11.10 | 10.15 | 10.16 | 10.16 | -0.47% | 2,307 |
| Aug 5, 2026 | 10.53 | 11.89 | 10.20 | 10.21 | 10.21 | -5.76% | 3,869 |
| Aug 4, 2026 | 10.71 | 12.41 | 10.71 | 10.83 | 10.83 | -1.07% | 5,794 |
| Aug 3, 2026 | 9.90 | 11.40 | 9.73 | 10.95 | 10.95 | 8.02% | 11,692 |
| Jul 31, 2026 | 10.80 | 11.19 | 10.01 | 10.13 | 10.13 | -1.23% | 2,603 |
| Jul 30, 2026 | 10.80 | 11.00 | 10.23 | 10.26 | 10.26 | -5.29% | 4,266 |
| Jul 29, 2026 | 10.42 | 11.40 | 10.11 | 10.83 | 10.83 | 7.82% | 4,695 |
| Jul 28, 2026 | 11.10 | 11.55 | 9.63 | 10.05 | 10.05 | -24.23% | 23,084 |
| Jul 27, 2026 | 14.86 | 14.86 | 13.17 | 13.26 | 13.26 | -8.15% | 7,524 |
| Jul 24, 2026 | 14.40 | 15.01 | 14.25 | 14.44 | 14.44 | 2.82% | 4,101 |
| Jul 23, 2026 | 15.00 | 15.00 | 13.80 | 14.04 | 14.04 | 1.41% | 4,048 |
| Jul 22, 2026 | 14.97 | 15.00 | 13.65 | 13.85 | 13.85 | -4.05% | 8,883 |
| Jul 21, 2026 | 15.11 | 15.30 | 14.40 | 14.43 | 14.43 | -2.10% | 9,768 |
| Jul 20, 2026 | 14.72 | 15.45 | 14.42 | 14.74 | 14.74 | 2.89% | 6,753 |
| Jul 17, 2026 | 13.77 | 14.70 | 13.17 | 14.33 | 14.33 | 5.71% | 10,151 |
| Jul 16, 2026 | 13.80 | 13.80 | 13.22 | 13.55 | 13.55 | -3.69% | 3,513 |
| Jul 15, 2026 | 12.35 | 14.40 | 12.06 | 14.07 | 14.07 | 14.36% | 14,414 |
| Jul 14, 2026 | 11.70 | 13.55 | 11.52 | 12.30 | 12.30 | 3.17% | 14,588 |
| Jul 13, 2026 | 12.60 | 12.74 | 11.70 | 11.93 | 11.93 | -13.72% | 15,244 |
| Jul 10, 2026 | 13.50 | 14.28 | 12.32 | 13.82 | 13.82 | 1.92% | 8,583 |
| Jul 9, 2026 | 12.68 | 14.70 | 12.30 | 13.56 | 13.56 | 8.89% | 16,621 |
| Jul 8, 2026 | 10.80 | 13.37 | 10.80 | 12.45 | 12.45 | 14.38% | 22,630 |
| Jul 7, 2026 | 10.39 | 11.10 | 10.39 | 10.89 | 10.89 | 3.69% | 2,305 |
| Jul 6, 2026 | 10.80 | 11.05 | 10.39 | 10.50 | 10.50 | -3.05% | 2,196 |
| Jul 2, 2026 | 11.89 | 12.00 | 10.83 | 10.83 | 10.83 | -5.00% | 3,602 |
| Jul 1, 2026 | 10.78 | 12.00 | 10.05 | 11.40 | 11.40 | 15.15% | 11,454 |
| Jun 30, 2026 | 10.28 | 10.50 | 9.90 | 9.90 | 9.90 | -3.71% | 3,327 |
| Jun 29, 2026 | 10.33 | 10.73 | 9.99 | 10.28 | 10.28 | -3.46% | 7,064 |
| Jun 26, 2026 | 10.80 | 11.22 | 10.52 | 10.65 | 10.65 | 4.04% | 12,477 |